Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	49.88	50.51	49.32	49.88	232,032	-0.69(-1.36%)
May 27, 2010	48.76	50.59	48.76	50.57	164,110	+2.55(+5.31%)
May 26, 2010	48.38	49.16	47.83	48.02	95,393	-0.10(-0.22%)
May 25, 2010	46.57	48.13	46.33	48.13	498,662	-0.49(-1.01%)
May 24, 2010	48.81	49.25	48.44	48.62	98,815	+0.38(+0.78%)
May 21, 2010	45.81	48.27	45.70	48.24	389,629	+1.71(+3.68%)
May 20, 2010	46.68	47.51	46.44	46.53	314,848	-2.08(-4.28%)
May 19, 2010	48.48	48.94	47.85	48.61	196,481	-0.42(-0.85%)
May 18, 2010	50.27	50.31	48.74	49.03	193,440	-0.57(-1.14%)
May 17, 2010	49.62	49.81	48.52	49.59	284,921	-0.37(-0.74%)
May 14, 2010	49.96	50.45	49.31	49.96	123,743	-0.78(-1.53%)
May 13, 2010	51.06	51.36	50.70	50.74	121,690	-0.35(-0.68%)
May 12, 2010	50.55	51.25	50.55	51.09	82,764	+0.41(+0.80%)
May 11, 2010	51.17	51.33	50.54	50.68	195,652	-0.64(-1.25%)
May 10, 2010	50.89	51.33	50.81	51.33	199,018	+2.74(+5.65%)
May 07, 2010	48.92	49.58	44.44	48.58	585,797	+10.75(+28.40%)
May 06, 2010	50.00	50.22	32.59	37.84	202	-12.58(-24.95%)
May 05, 2010	50.48	51.16	49.96	50.42	169,444	-0.68(-1.33%)
May 04, 2010	52.03	52.03	50.76	51.10	221,178	-2.00(-3.77%)
May 03, 2010	52.76	53.22	52.45	53.10	88,641	+0.34(+0.65%)
Apr 30, 2010	53.42	53.45	52.58	52.76	59,649	-0.37(-0.70%)
Apr 29, 2010	52.59	53.28	52.59	53.13	95,514	+0.50(+0.94%)
Apr 28, 2010	52.64	52.77	52.03	52.63	99,781	+0.51(+0.98%)
Apr 27, 2010	53.14	53.36	51.92	52.12	172,752	-1.87(-3.46%)
Apr 26, 2010	54.02	54.30	53.97	53.99	64,380	+0.09(+0.16%)
Apr 23, 2010	53.47	54.00	53.35	53.90	46,068	+0.11(+0.21%)
Apr 22, 2010	53.18	53.88	52.94	53.79	124,821	+0.26(+0.48%)
Apr 21, 2010	53.90	53.90	53.16	53.53	63,094	-0.70(-1.30%)
Apr 20, 2010	54.18	54.25	53.79	54.23	74,612	+0.90(+1.69%)
Apr 19, 2010	53.10	53.48	52.71	53.33	161,209	-0.45(-0.84%)
Apr 16, 2010	54.67	54.67	53.41	53.78	145,537	-1.88(-3.38%)
Apr 15, 2010	55.48	55.86	55.48	55.66	153,202	-0.38(-0.67%)
Apr 14, 2010	55.63	56.08	55.52	56.04	65,307	+0.59(+1.07%)
Apr 13, 2010	55.25	55.45	54.86	55.45	67,062	-0.25(-0.45%)
Apr 12, 2010	55.61	55.84	55.56	55.70	120,689	-0.70(-1.23%)
Apr 09, 2010	55.99	56.39	55.96	56.39	94,090	+0.74(+1.33%)
Apr 08, 2010	55.28	55.88	54.85	55.65	70,795	+0.33(+0.60%)
Apr 07, 2010	55.57	55.59	54.88	55.32	204,439	-0.21(-0.37%)
Apr 06, 2010	55.16	55.53	55.05	55.53	258,624	+0.11(+0.20%)
Apr 05, 2010	55.12	55.59	54.87	55.42	243,515	+0.65(+1.19%)
Apr 01, 2010	54.22	54.76	54.76	54.76	116,248	+1.41(+2.65%)
Mar 31, 2010	53.48	53.73	53.25	53.35	52,111	-0.47(-0.88%)
Mar 30, 2010	53.69	54.04	53.57	53.82	97,267	+0.51(+0.96%)
Mar 29, 2010	52.88	53.42	52.88	53.31	133,831	+0.68(+1.29%)
Mar 26, 2010	52.44	52.96	52.16	52.63	46,993	+0.93(+1.81%)
Mar 25, 2010	52.36	52.55	51.57	51.70	90,140	-0.66(-1.26%)
Mar 24, 2010	52.58	52.58	52.08	52.36	88,113	-0.56(-1.05%)
Mar 23, 2010	52.80	53.04	52.58	52.91	77,987	-0.12(-0.22%)
Mar 22, 2010	52.33	53.07	52.23	53.03	83,404	+0.05(+0.10%)
Mar 19, 2010	53.59	53.59	52.85	52.98	46,020	-0.52(-0.97%)
Mar 18, 2010	53.56	53.56	53.17	53.50	61,468	-0.12(-0.22%)
Mar 17, 2010	53.53	53.93	53.47	53.62	72,485	+0.58(+1.09%)
Mar 16, 2010	52.77	53.09	52.53	53.04	72,036	+0.21(+0.41%)
Mar 15, 2010	52.66	53.01	52.60	52.82	183,033	-0.48(-0.90%)
Mar 12, 2010	53.61	53.61	53.06	53.30	119,294	-0.35(-0.65%)
Mar 11, 2010	53.29	53.68	52.96	53.65	109,751	+0.02(+0.04%)
Mar 10, 2010	53.24	53.87	53.24	53.63	61,711	+0.31(+0.58%)
Mar 09, 2010	52.95	53.64	52.95	53.32	87,932	+0.27(+0.50%)
Mar 08, 2010	52.88	53.22	52.88	53.05	109,731	+0.37(+0.70%)
Mar 05, 2010	52.24	52.68	51.99	52.68	123,455	+1.30(+2.52%)
Mar 04, 2010	51.65	51.70	51.19	51.39	164,808	-0.65(-1.25%)
Mar 03, 2010	52.16	52.58	52.00	52.04	49,758	-0.09(-0.17%)
Mar 02, 2010	52.36	52.52	51.99	52.13	68,069	+0.33(+0.63%)

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.