Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.22	42.86	41.98	42.22	158,672	-0.66(-1.55%)
May 27, 2010	42.17	42.90	41.92	42.88	215,018	+2.16(+5.29%)
May 26, 2010	41.18	41.65	40.63	40.73	300,125	-0.50(-1.21%)
May 25, 2010	40.27	41.22	40.05	41.22	429,013	-0.15(-0.37%)
May 24, 2010	41.88	42.09	41.38	41.38	195,126	-0.90(-2.13%)
May 21, 2010	40.90	42.32	40.85	42.28	228,622	+0.96(+2.33%)
May 20, 2010	41.12	41.99	40.99	41.32	267,720	-1.55(-3.61%)
May 19, 2010	42.58	43.06	42.25	42.86	256,702	+0.13(+0.30%)
May 18, 2010	44.08	44.20	42.57	42.74	345,660	-1.00(-2.30%)
May 17, 2010	43.84	44.05	42.79	43.74	161,439	+0.08(+0.18%)
May 14, 2010	43.66	44.42	43.41	43.66	174,904	-1.23(-2.74%)
May 13, 2010	45.26	45.47	44.81	44.89	129,059	-0.53(-1.17%)
May 12, 2010	45.40	45.67	45.27	45.42	237,522	+0.53(+1.19%)
May 11, 2010	45.37	45.59	44.89	44.89	84,118	-0.70(-1.53%)
May 10, 2010	45.35	45.60	45.20	45.59	278,870	+2.57(+5.97%)
May 07, 2010	43.65	43.96	42.29	43.02	457,121	-0.04(-0.10%)
May 06, 2010	44.73	45.11	0.0001	43.06	207	-1.88(-4.19%)
May 05, 2010	45.11	45.52	44.85	44.94	178,680	-0.91(-1.99%)
May 04, 2010	46.57	46.57	45.69	45.85	565,947	-1.77(-3.72%)
May 03, 2010	47.41	47.83	47.41	47.62	132,759	+0.20(+0.42%)
Apr 30, 2010	48.08	48.09	47.35	47.43	309,773	-0.58(-1.20%)
Apr 29, 2010	47.77	48.09	47.67	48.00	104,177	+0.88(+1.86%)
Apr 28, 2010	47.53	47.64	46.65	47.12	104,991	-0.11(-0.24%)
Apr 27, 2010	48.33	48.69	47.18	47.24	143,015	-1.80(-3.68%)
Apr 26, 2010	49.07	49.25	49.01	49.04	43,322	+0.03(+0.07%)
Apr 23, 2010	48.38	49.01	48.28	49.01	99,272	+0.45(+0.92%)
Apr 22, 2010	48.23	48.61	47.91	48.56	129,682	-0.35(-0.72%)
Apr 21, 2010	48.95	48.98	48.61	48.91	62,094	-0.18(-0.37%)
Apr 20, 2010	49.14	49.22	49.02	49.09	89,353	+0.26(+0.53%)
Apr 19, 2010	48.41	48.90	48.28	48.83	74,082	-0.15(-0.32%)
Apr 16, 2010	49.50	49.77	48.76	48.99	82,165	-0.98(-1.96%)
Apr 15, 2010	49.73	50.10	49.73	49.97	96,697	-0.20(-0.39%)
Apr 14, 2010	49.80	50.17	49.71	50.16	72,374	+0.62(+1.25%)
Apr 13, 2010	49.66	49.66	49.21	49.55	80,994	-0.04(-0.09%)
Apr 12, 2010	49.62	49.67	49.50	49.59	52,321	+0.10(+0.21%)
Apr 09, 2010	49.13	49.49	49.04	49.49	50,264	+0.58(+1.18%)
Apr 08, 2010	48.48	48.96	48.33	48.91	72,009	-0.09(-0.18%)
Apr 07, 2010	49.00	49.13	48.78	49.00	57,839	-0.30(-0.61%)
Apr 06, 2010	49.04	49.42	48.98	49.30	169,591	-0.30(-0.61%)
Apr 05, 2010	49.31	49.69	49.22	49.60	128,391	+0.18(+0.37%)
Apr 01, 2010	49.08	49.42	49.42	49.42	132,853	+0.77(+1.59%)
Mar 31, 2010	48.46	48.79	48.32	48.64	135,123	+0.11(+0.23%)
Mar 30, 2010	48.76	48.78	48.34	48.53	160,140	-0.02(-0.04%)
Mar 29, 2010	48.28	48.55	48.19	48.55	275,035	+0.56(+1.16%)
Mar 26, 2010	47.94	48.18	47.74	47.99	52,150	+0.39(+0.81%)
Mar 25, 2010	48.09	48.19	47.61	47.61	92,293	-0.03(-0.05%)
Mar 24, 2010	47.73	47.91	47.55	47.63	110,730	-0.84(-1.74%)
Mar 23, 2010	48.25	48.51	48.09	48.47	169,063	+0.32(+0.66%)
Mar 22, 2010	47.46	48.21	47.37	48.16	320,823	+0.18(+0.38%)
Mar 19, 2010	48.39	48.46	47.81	47.97	189,518	-0.48(-0.99%)
Mar 18, 2010	48.65	48.69	48.27	48.46	188,499	-0.25(-0.51%)
Mar 17, 2010	48.80	48.99	48.66	48.70	170,950	+0.15(+0.31%)
Mar 16, 2010	48.05	48.62	48.01	48.55	134,447	+0.67(+1.41%)
Mar 15, 2010	47.71	47.94	47.67	47.88	123,349	-0.39(-0.80%)
Mar 12, 2010	48.32	48.32	48.04	48.27	138,205	+0.27(+0.57%)
Mar 11, 2010	47.70	47.99	47.60	47.99	169,842	+0.16(+0.34%)
Mar 10, 2010	47.64	47.97	47.59	47.83	128,625	+0.15(+0.32%)
Mar 09, 2010	47.24	47.84	47.24	47.67	346,826	-0.10(-0.22%)
Mar 08, 2010	47.90	47.97	47.61	47.78	121,398	-0.01(-0.01%)
Mar 05, 2010	47.26	47.82	47.16	47.79	89,062	+0.90(+1.92%)
Mar 04, 2010	47.05	47.12	46.65	46.88	189,919	-0.13(-0.27%)
Mar 03, 2010	46.88	47.30	46.79	47.01	181,376	+0.48(+1.03%)
Mar 02, 2010	46.44	46.78	46.23	46.53	164,985	+0.43(+0.93%)

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.