Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	51.80	53.20	52.20	52.35	6,781	+0.55(+1.06%)
May 27, 2010	51.00	51.89	50.96	51.80	8,387	+1.94(+3.89%)
May 26, 2010	49.45	50.11	49.34	49.86	10,165	-0.84(-1.66%)
May 25, 2010	50.00	50.70	49.11	50.70	12,925	-0.14(-0.28%)
May 24, 2010	51.00	51.35	50.84	50.84	4,745	-1.04(-2.00%)
May 21, 2010	51.00	51.88	50.71	51.88	12,480	+0.04(+0.08%)
May 20, 2010	51.05	51.99	51.05	51.84	78,078	-1.34(-2.52%)
May 19, 2010	53.24	53.65	52.77	53.18	9,257	+0.35(+0.66%)
May 18, 2010	53.85	53.99	52.40	52.83	9,127	+0.71(+1.36%)
May 17, 2010	52.85	52.85	51.91	52.12	4,169	-0.13(-0.25%)
May 14, 2010	53.32	53.38	52.00	52.25	22,115	-2.44(-4.46%)
May 13, 2010	54.42	54.95	54.42	54.69	5,387	+0.31(+0.57%)
May 12, 2010	53.90	54.39	53.42	54.38	7,778	-0.77(-1.40%)
May 11, 2010	54.95	55.34	54.95	55.15	7,360	+1.70(+3.18%)
May 10, 2010	53.10	53.45	53.00	53.45	152,317	-0.25(-0.47%)
May 07, 2010	54.65	54.75	53.51	53.70	21,688	-3.08(-5.42%)
May 06, 2010	57.60	57.99	54.00	56.78	28,029	+0.08(+0.14%)
May 05, 2010	56.40	56.75	56.40	56.70	24,312	-0.50(-0.87%)
May 04, 2010	58.10	58.10	57.20	57.20	13,349	-2.61(-4.36%)
May 03, 2010	59.18	59.81	58.11	59.81	5,801	+0.42(+0.71%)
Apr 30, 2010	58.86	59.60	58.49	59.39	3,627	-0.36(-0.60%)
Apr 29, 2010	59.00	59.76	59.00	59.75	5,413	+0.92(+1.56%)
Apr 28, 2010	58.81	59.19	58.65	58.83	10,508	-2.02(-3.32%)
Apr 27, 2010	61.95	62.64	60.85	60.85	14,060	+4.85(+8.66%)
Apr 26, 2010	55.15	56.00	55.15	56.00	10,897	+1.34(+2.45%)
Apr 23, 2010	53.95	54.66	53.31	54.66	22,825	+0.16(+0.29%)
Apr 22, 2010	54.25	54.77	54.15	54.50	4,624	-1.65(-2.94%)
Apr 21, 2010	55.71	56.39	55.71	56.15	5,467	+1.26(+2.30%)
Apr 20, 2010	54.70	54.89	54.65	54.89	5,508	-0.81(-1.45%)
Apr 19, 2010	55.25	55.90	55.25	55.70	5,272	-0.25(-0.45%)
Apr 16, 2010	55.81	56.50	55.81	55.95	3,940	-1.08(-1.89%)
Apr 15, 2010	56.74	57.03	56.31	57.03	7,525	+0.83(+1.48%)
Apr 14, 2010	55.40	56.63	55.40	56.20	7,325	+1.00(+1.81%)
Apr 13, 2010	54.90	55.39	54.90	55.20	2,077	+0.06(+0.11%)
Apr 12, 2010	54.95	55.65	54.95	55.14	16,743	+0.09(+0.16%)
Apr 09, 2010	54.62	55.30	54.62	55.05	7,980	-0.56(-1.01%)
Apr 08, 2010	55.33	55.62	55.00	55.61	9,124	+0.91(+1.66%)
Apr 07, 2010	54.70	55.39	54.70	54.70	6,095	-1.00(-1.80%)
Apr 06, 2010	55.10	55.90	55.10	55.70	5,017	+0.25(+0.45%)
Apr 05, 2010	56.00	56.00	55.32	55.45	8,794	+0.70(+1.28%)
Apr 01, 2010		54.75	54.75	54.75	0	+1.57(+2.95%)
Mar 31, 2010	53.50	53.55	53.05	53.18	10,647	-1.11(-2.04%)
Mar 30, 2010	53.70	54.29	53.70	54.29	10,595	+0.45(+0.84%)
Mar 29, 2010	53.70	53.90	53.50	53.84	5,958	+0.14(+0.26%)
Mar 26, 2010	53.48	53.90	52.11	53.70	8,136	+0.70(+1.32%)
Mar 25, 2010	52.92	53.42	52.76	53.00	10,382	+1.70(+3.31%)
Mar 24, 2010	51.30	51.30	50.96	51.30	5,167	-0.85(-1.63%)
Mar 23, 2010	51.75	52.15	51.25	52.15	4,167	+0.18(+0.35%)
Mar 22, 2010	51.70	51.99	51.70	51.97	5,529	+0.52(+1.01%)
Mar 19, 2010	51.46	51.93	51.45	51.45	14,793	-0.15(-0.29%)
Mar 18, 2010	51.26	51.65	51.26	51.60	3,360	-0.10(-0.19%)
Mar 17, 2010	51.55	52.35	51.55	51.70	6,191	-0.05(-0.10%)
Mar 16, 2010	51.01	51.75	51.01	51.75	2,861	+0.79(+1.55%)
Mar 15, 2010	50.94	51.40	50.93	50.96	5,469	-0.64(-1.24%)
Mar 12, 2010	50.86	51.60	50.86	51.60	5,918	+0.25(+0.49%)
Mar 11, 2010	50.95	51.35	50.95	51.35	21,328	+0.65(+1.28%)
Mar 10, 2010	50.15	50.94	50.15	50.70	5,292	-0.85(-1.65%)
Mar 09, 2010	51.47	51.69	51.05	51.55	6,213	+0.35(+0.68%)
Mar 08, 2010	50.86	51.20	50.86	51.20	8,780	+1.52(+3.06%)
Mar 05, 2010	49.60	50.30	49.26	49.68	10,077	+0.64(+1.31%)
Mar 04, 2010	49.02	49.04	48.26	49.04	7,898	-0.91(-1.82%)
Mar 03, 2010	49.36	50.10	49.36	49.95	12,210	+0.20(+0.40%)
Mar 02, 2010	49.01	49.75	49.01	49.75	6,678	+0.64(+1.30%)

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.