Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	52.12	54.06	51.67	52.12	580,093	-1.93(-3.57%)
May 27, 2010	52.92	54.04	52.81	54.04	307,499	+2.37(+4.58%)
May 26, 2010	51.67	52.50	50.77	51.67	1,501	+1.13(+2.24%)
May 25, 2010	49.38	50.65	48.13	50.54	519,820	+0.05(+0.10%)
May 24, 2010	50.13	51.55	49.69	50.49	500,614	+0.09(+0.17%)
May 21, 2010	48.23	50.48	47.33	50.40	466,804	+1.07(+2.17%)
May 20, 2010	49.69	50.84	49.33	49.33	305,691	-2.44(-4.71%)
May 19, 2010	53.33	53.84	51.23	51.77	385,742	-1.67(-3.12%)
May 18, 2010	54.61	55.67	53.26	53.44	2,660	-0.46(-0.85%)
May 17, 2010	54.34	55.14	52.56	53.90	290,594	+0.01(+0.02%)
May 14, 2010	53.89	54.79	52.57	53.89	439,795	-1.37(-2.47%)
May 13, 2010	55.85	56.27	54.96	55.25	253,180	-0.92(-1.65%)
May 12, 2010	54.10	56.42	53.72	56.18	475,878	+2.33(+4.33%)
May 11, 2010	54.33	54.65	53.73	53.84	301,166	+0.08(+0.14%)
May 10, 2010	53.28	53.88	53.21	53.77	402,585	+3.89(+7.80%)
May 07, 2010	50.01	51.03	48.54	49.88	705,299	-0.63(-1.25%)
May 06, 2010	52.89	53.93	48.04	50.51	515,460	-0.18(-0.36%)
May 05, 2010	51.29	53.60	50.14	50.69	1,017,666	-2.24(-4.23%)
May 04, 2010	56.26	58.19	52.56	52.93	1,873,206	-3.67(-6.48%)
May 03, 2010	55.32	56.73	54.69	56.59	310,081	+1.90(+3.48%)
Apr 30, 2010	56.66	57.00	54.67	54.69	384,276	-2.04(-3.60%)
Apr 29, 2010	56.20	57.19	56.09	56.73	257,016	+0.75(+1.34%)
Apr 28, 2010	55.83	56.58	55.69	55.98	252,767	+0.36(+0.65%)
Apr 27, 2010	55.97	57.01	55.52	55.62	458,097	-0.37(-0.66%)
Apr 26, 2010	56.27	57.28	55.77	55.99	417,012	-0.48(-0.84%)
Apr 23, 2010	55.75	56.48	55.65	56.46	136,654	+0.60(+1.07%)
Apr 22, 2010	54.60	55.94	54.03	55.87	227,192	+0.90(+1.64%)
Apr 21, 2010	55.03	55.24	54.28	54.97	251,155	-0.16(-0.28%)
Apr 20, 2010	54.64	55.27	54.52	55.12	194,758	+0.47(+0.85%)
Apr 19, 2010	54.67	54.86	53.39	54.66	242,271	-0.26(-0.47%)
Apr 16, 2010	54.62	55.73	54.14	54.92	277,230	-0.46(-0.83%)
Apr 15, 2010	55.04	55.45	54.89	55.37	318,768	+0.46(+0.83%)
Apr 14, 2010	55.33	55.52	54.76	54.92	313,153	-0.21(-0.38%)
Apr 13, 2010	54.29	55.13	54.10	55.12	207,035	+0.61(+1.11%)
Apr 12, 2010	54.42	54.59	54.03	54.52	312,210	+0.22(+0.41%)
Apr 09, 2010	54.02	54.31	53.71	54.29	197,698	+0.39(+0.72%)
Apr 08, 2010	53.75	54.03	52.98	53.91	190,098	+0.02(+0.03%)
Apr 07, 2010	53.56	54.08	53.51	53.89	423,726	+0.10(+0.19%)
Apr 06, 2010	52.63	54.10	52.29	53.78	436,202	+1.38(+2.64%)
Apr 05, 2010	51.59	52.79	51.37	52.40	292,566	+0.88(+1.71%)
Apr 01, 2010	51.47	51.52	51.52	51.52	220,379	+0.16(+0.32%)
Mar 31, 2010	52.15	52.39	51.10	51.36	504,428	-0.85(-1.62%)
Mar 30, 2010	51.69	52.42	51.68	52.20	339,869	+0.62(+1.21%)
Mar 29, 2010	51.87	52.11	51.29	51.58	258,011	-0.24(-0.47%)
Mar 26, 2010	51.28	52.12	51.28	51.82	301,008	+0.59(+1.15%)
Mar 25, 2010	51.42	51.72	51.00	51.23	378,187	+0.26(+0.51%)
Mar 24, 2010	52.46	52.65	50.79	50.97	309,727	-1.43(-2.72%)
Mar 23, 2010	51.03	52.87	51.03	52.40	511,910	+1.60(+3.16%)
Mar 22, 2010	49.23	50.99	49.18	50.80	327,410	+1.34(+2.72%)
Mar 19, 2010	50.78	50.78	49.26	49.45	535,551	-1.35(-2.66%)
Mar 18, 2010	51.42	51.47	50.63	50.81	269,512	-0.74(-1.44%)
Mar 17, 2010	51.78	52.10	51.39	51.55	254,541	-0.20(-0.38%)
Mar 16, 2010	51.59	52.12	51.28	51.75	752,175	+0.33(+0.64%)
Mar 15, 2010	50.88	51.51	50.85	51.42	441,459	+0.98(+1.95%)
Mar 12, 2010	50.44	50.77	49.96	50.44	164,033	+0.03(+0.05%)
Mar 11, 2010	49.67	50.44	49.49	50.41	163,490	+0.57(+1.14%)
Mar 10, 2010	49.28	50.09	49.14	49.84	207,691	+0.40(+0.80%)
Mar 09, 2010	49.23	49.79	49.19	49.44	367,705	+0.11(+0.23%)
Mar 08, 2010	49.11	49.41	49.06	49.33	205,424	+0.01(+0.02%)
Mar 05, 2010	49.27	49.51	48.97	49.32	340,505	+0.28(+0.56%)
Mar 04, 2010	49.10	49.25	48.87	49.05	198,387	+0.03(+0.05%)
Mar 03, 2010	48.33	49.26	48.33	49.02	212,658	+0.03(+0.07%)
Mar 02, 2010	49.20	49.23	48.86	48.99	303,250	-0.11(-0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.