Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	44.19	44.54	43.97	44.19	70,093	-0.25(-0.57%)
May 27, 2010	44.03	44.45	43.69	44.45	56,528	+1.22(+2.83%)
May 26, 2010	43.56	43.92	43.21	43.23	95,204	+0.31(+0.72%)
May 25, 2010	42.08	42.95	42.07	42.92	104,661	-0.36(-0.84%)
May 24, 2010	43.17	43.80	42.94	43.28	105,990	+0.07(+0.17%)
May 21, 2010	42.45	43.55	42.30	43.21	160,930	+0.01(+0.02%)
May 20, 2010	43.44	43.81	43.20	43.20	124,977	-1.67(-3.73%)
May 19, 2010	44.58	45.03	44.47	44.87	54,997	-0.02(-0.04%)
May 18, 2010	45.46	45.65	44.76	44.89	89,695	-0.20(-0.44%)
May 17, 2010	44.86	45.27	44.34	45.09	142,182	+0.24(+0.54%)
May 14, 2010	44.84	45.13	44.31	44.84	47,653	-0.45(-1.00%)
May 13, 2010	45.34	45.70	45.15	45.30	75,484	-0.24(-0.52%)
May 12, 2010	44.58	45.62	44.58	45.53	454,965	+0.76(+1.70%)
May 11, 2010	44.93	45.13	44.69	44.77	81,092	+0.14(+0.30%)
May 10, 2010	44.46	44.65	44.13	44.64	147,323	+1.52(+3.53%)
May 07, 2010	43.25	43.77	42.67	43.12	115,231	-1.00(-2.28%)
May 06, 2010	44.66	45.51	0.0090	44.12	139,742	-0.83(-1.85%)
May 05, 2010	44.97	45.15	44.59	44.95	115,444	+0.19(+0.42%)
May 04, 2010	45.07	45.14	44.60	44.76	39,624	-0.72(-1.59%)
May 03, 2010	45.39	45.65	44.91	45.49	72,251	+0.15(+0.34%)
Apr 30, 2010	46.91	46.91	45.32	45.33	224,733	-1.57(-3.36%)
Apr 29, 2010	46.27	47.07	46.27	46.91	109,517	+0.93(+2.03%)
Apr 28, 2010	45.94	46.17	45.40	45.98	81,659	+0.24(+0.53%)
Apr 27, 2010	45.91	46.62	45.65	45.73	140,880	-0.33(-0.71%)
Apr 26, 2010	46.96	47.18	45.98	46.06	81,391	-0.92(-1.96%)
Apr 23, 2010	46.77	46.98	46.55	46.98	78,563	+0.29(+0.62%)
Apr 22, 2010	46.56	46.69	46.21	46.69	54,338	-0.14(-0.31%)
Apr 21, 2010	47.41	47.44	46.63	46.84	22,301	-0.59(-1.24%)
Apr 20, 2010	47.27	47.42	46.56	47.42	42,330	+0.50(+1.06%)
Apr 19, 2010	45.89	47.22	45.89	46.93	410,753	+0.80(+1.73%)
Apr 16, 2010	46.00	46.40	45.68	46.13	60,764	+0.03(+0.06%)
Apr 15, 2010	46.07	46.36	45.79	46.10	159,087	-0.17(-0.37%)
Apr 14, 2010	46.85	46.85	46.10	46.27	126,888	-0.51(-1.08%)
Apr 13, 2010	46.98	47.03	46.33	46.78	76,372	-0.29(-0.62%)
Apr 12, 2010	47.15	47.15	46.95	47.07	41,363	+0.02(+0.04%)
Apr 09, 2010	47.22	47.22	46.73	47.05	51,737	-0.19(-0.40%)
Apr 08, 2010	47.34	47.34	46.68	47.24	66,728	-0.13(-0.27%)
Apr 07, 2010	47.70	47.83	47.16	47.37	50,563	-0.48(-1.00%)
Apr 06, 2010	47.59	48.04	47.59	47.85	51,003	+0.14(+0.28%)
Apr 05, 2010	47.79	47.92	47.58	47.71	46,044	+0.07(+0.15%)
Apr 01, 2010	47.39	47.64	47.64	47.64	72,387	+0.43(+0.92%)
Mar 31, 2010	47.46	47.53	47.07	47.21	53,457	-0.39(-0.82%)
Mar 30, 2010	47.50	47.70	47.42	47.60	43,501	+0.18(+0.38%)
Mar 29, 2010	47.38	47.44	47.15	47.41	141,267	+0.43(+0.92%)
Mar 26, 2010	47.06	47.51	46.95	46.98	75,331	-0.36(-0.76%)
Mar 25, 2010	47.64	47.67	47.19	47.34	105,712	+0.02(+0.04%)
Mar 24, 2010	47.80	47.89	47.32	47.32	206,620	-0.63(-1.32%)
Mar 23, 2010	48.22	48.22	47.58	47.96	132,263	-0.18(-0.38%)
Mar 22, 2010	47.82	48.47	47.82	48.14	197,561	+0.44(+0.93%)
Mar 19, 2010	47.31	47.95	47.31	47.70	270,881	+0.52(+1.11%)
Mar 18, 2010	46.36	47.27	46.02	47.17	257,637	+0.78(+1.68%)
Mar 17, 2010	46.51	46.55	46.07	46.39	72,010	+0.05(+0.12%)
Mar 16, 2010	46.07	46.35	45.72	46.34	69,936	+0.39(+0.85%)
Mar 15, 2010	45.66	45.96	45.66	45.95	53,247	+0.14(+0.32%)
Mar 12, 2010	46.36	46.36	45.72	45.80	31,718	-0.33(-0.73%)
Mar 11, 2010	45.32	46.20	45.32	46.14	115,954	+0.66(+1.45%)
Mar 10, 2010	45.13	45.65	45.13	45.48	205,258	+0.30(+0.66%)
Mar 09, 2010	45.47	45.50	45.15	45.18	79,494	-0.24(-0.54%)
Mar 08, 2010	45.73	45.78	45.37	45.42	134,412	-0.31(-0.67%)
Mar 05, 2010	45.24	45.76	45.24	45.73	71,048	+0.62(+1.38%)
Mar 04, 2010	45.33	45.35	44.65	45.11	165,641	-0.27(-0.60%)
Mar 03, 2010	45.49	45.67	45.33	45.38	98,171	+0.02(+0.04%)
Mar 02, 2010	45.03	45.58	44.99	45.36	121,485	+0.29(+0.64%)

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.