Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	52.80	54.50	51.90	52.80	157,182	-1.20(-2.22%)
May 27, 2010	52.90	54.15	52.50	54.00	175,452	+3.10(+6.09%)
May 26, 2010	50.90	51.70	49.80	50.90	771	+2.20(+4.52%)
May 25, 2010	45.50	49.00	45.20	48.70	152,438	+1.70(+3.62%)
May 24, 2010	49.10	49.50	46.80	47.00	101,510	-1.90(-3.89%)
May 21, 2010	45.70	49.50	45.70	48.90	203,919	+1.10(+2.30%)
May 20, 2010	47.20	48.80	46.80	47.80	233,095	-2.80(-5.53%)
May 19, 2010	49.90	51.10	47.80	50.60	255,277	-0.60(-1.17%)
May 18, 2010	53.40	54.20	51.00	51.20	161,106	-0.60(-1.16%)
May 17, 2010	54.00	54.90	48.90	51.80	203,845	-2.60(-4.78%)
May 14, 2010	54.40	56.10	53.10	54.40	126,897	-2.10(-3.72%)
May 13, 2010	57.70	57.70	56.00	56.50	129,628	-1.80(-3.09%)
May 12, 2010	54.40	58.80	54.40	58.30	141,159	+4.10(+7.56%)
May 11, 2010	53.80	54.50	53.60	54.20	125,368	-1.00(-1.81%)
May 10, 2010	54.20	55.20	54.00	55.20	143,189	+3.80(+7.39%)
May 07, 2010	52.00	54.50	49.80	51.40	150,776	-2.20(-4.10%)
May 06, 2010	56.80	57.20	49.30	53.60	205,512	-3.40(-5.96%)
May 05, 2010	58.10	59.30	56.60	57.00	148,242	-3.20(-5.32%)
May 04, 2010	62.00	62.20	59.60	60.20	129,182	-2.70(-4.29%)
May 03, 2010	61.60	63.20	60.50	62.90	77,424	+2.30(+3.80%)
Apr 30, 2010	61.40	63.65	60.60	60.60	114,001	-2.00(-3.19%)
Apr 29, 2010	62.00	63.30	61.90	62.60	97,612	+1.30(+2.12%)
Apr 28, 2010	60.50	61.70	59.60	61.30	88,890	+1.30(+2.17%)
Apr 27, 2010	62.30	62.80	59.83	60.00	85,899	-2.20(-3.54%)
Apr 26, 2010	63.40	63.80	62.10	62.20	89,648	-1.20(-1.89%)
Apr 23, 2010	62.60	63.40	61.70	63.40	102,695	+0.40(+0.63%)
Apr 22, 2010	61.80	63.00	60.70	63.00	88,821	+0.60(+0.96%)
Apr 21, 2010	62.80	63.80	62.00	62.40	84,343	-0.80(-1.27%)
Apr 20, 2010	61.90	65.00	61.90	63.20	101,053	+1.20(+1.94%)
Apr 19, 2010	62.00	62.70	60.50	62.00	161,757	-0.70(-1.12%)
Apr 16, 2010	66.40	66.50	62.00	62.70	173,742	-3.70(-5.57%)
Apr 15, 2010	64.00	67.50	63.60	66.40	190,253	+1.80(+2.79%)
Apr 14, 2010	61.00	64.90	61.00	64.60	234,989	+3.40(+5.56%)
Apr 13, 2010	59.80	61.20	59.40	61.20	82,527	+0.80(+1.32%)
Apr 12, 2010	60.00	60.60	59.60	60.40	97,234	+0.80(+1.34%)
Apr 09, 2010	61.00	61.00	59.40	59.60	118,717	-1.00(-1.65%)
Apr 08, 2010	60.90	61.30	59.20	60.60	97,383	-1.20(-1.94%)
Apr 07, 2010	62.50	63.50	61.40	61.80	116,740	-0.50(-0.80%)
Apr 06, 2010	63.00	63.80	62.10	62.30	153,831	+1.00(+1.63%)
Apr 05, 2010	60.20	63.00	60.00	61.30	165,689	+1.50(+2.51%)
Apr 01, 2010	59.00	59.80	59.80	59.80	107,210	+0.80(+1.36%)
Mar 31, 2010	59.40	59.90	59.00	59.00	110,610	-0.10(-0.17%)
Mar 30, 2010	59.20	60.10	58.80	59.10	154,073	-0.10(-0.17%)
Mar 29, 2010	58.60	59.30	58.60	59.20	83,613	+0.80(+1.37%)
Mar 26, 2010	57.20	58.60	56.70	58.40	87,305	+1.30(+2.28%)
Mar 25, 2010	57.20	58.50	56.80	57.10	102,881	+0.30(+0.53%)
Mar 24, 2010	56.60	57.30	55.70	56.80	75,824	-0.70(-1.22%)
Mar 23, 2010	54.00	57.90	53.85	57.50	116,122	+3.10(+5.70%)
Mar 22, 2010	55.40	55.50	53.20	54.40	130,648	-1.50(-2.68%)
Mar 19, 2010	58.00	58.00	54.80	55.90	185,311	-2.70(-4.61%)
Mar 18, 2010	59.40	59.60	58.10	58.60	79,652	-1.10(-1.84%)
Mar 17, 2010	58.40	59.90	57.90	59.70	140,137	+1.80(+3.11%)
Mar 16, 2010	58.20	59.50	57.30	57.90	116,326	-0.50(-0.86%)
Mar 15, 2010	58.00	58.40	58.00	58.40	90,528	-1.10(-1.85%)
Mar 12, 2010	59.50	59.70	58.90	59.50	69,570	+0.50(+0.85%)
Mar 11, 2010	58.40	59.80	57.70	59.00	116,966	-0.50(-0.84%)
Mar 10, 2010	58.70	59.90	58.60	59.50	112,351	+0.50(+0.85%)
Mar 09, 2010	58.50	59.80	58.10	59.00	69,402	-0.30(-0.51%)
Mar 08, 2010	58.90	60.50	58.90	59.30	90,933	-0.60(-1.00%)
Mar 05, 2010	59.40	60.00	58.80	59.90	134,818	+1.00(+1.70%)
Mar 04, 2010	58.30	59.10	57.10	58.90	73,634	-0.10(-0.17%)
Mar 03, 2010	59.30	59.70	58.50	59.00	116,412	-0.20(-0.34%)
Mar 02, 2010	59.00	61.50	59.00	59.20	199,590	+0.20(+0.34%)

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.