Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	45.29	45.93	45.03	45.29	45,864	-0.62(-1.34%)
May 27, 2010	45.09	45.91	45.03	45.91	120,034	+1.72(+3.89%)
May 26, 2010	44.24	45.18	44.03	44.19	177,577	+0.20(+0.45%)
May 25, 2010	42.67	44.02	42.28	43.99	239,258	+0.08(+0.19%)
May 24, 2010	44.09	44.61	43.91	43.91	144,448	-0.44(-1.00%)
May 21, 2010	42.74	44.55	42.51	44.35	126,400	+0.82(+1.89%)
May 20, 2010	43.57	44.46	43.37	43.53	228,702	-1.87(-4.11%)
May 19, 2010	45.35	45.98	44.60	45.39	134,848	-0.33(-0.71%)
May 18, 2010	46.99	47.20	45.61	45.72	118,591	-0.72(-1.54%)
May 17, 2010	46.63	46.87	45.38	46.43	345,494	+0.02(+0.04%)
May 14, 2010	46.41	47.30	45.99	46.41	73,139	-1.19(-2.49%)
May 13, 2010	48.04	48.51	47.51	47.60	124,223	-0.53(-1.09%)
May 12, 2010	47.22	48.12	47.21	48.12	84,728	+1.14(+2.43%)
May 11, 2010	47.28	47.56	46.90	46.98	126,312	-0.13(-0.27%)
May 10, 2010	46.99	47.14	46.62	47.11	88,632	+2.35(+5.26%)
May 07, 2010	45.95	46.07	44.01	44.76	190,716	-1.29(-2.79%)
May 06, 2010	47.27	47.72	43.70	46.04	276,511	-1.50(-3.16%)
May 05, 2010	47.62	48.15	47.22	47.55	154,025	-0.51(-1.06%)
May 04, 2010	48.90	48.90	47.76	48.05	111,869	-1.46(-2.94%)
May 03, 2010	48.92	49.58	48.92	49.51	99,470	+0.81(+1.65%)
Apr 30, 2010	49.76	49.85	48.70	48.70	65,235	-1.03(-2.08%)
Apr 29, 2010	49.35	49.75	49.30	49.74	142,677	+0.76(+1.55%)
Apr 28, 2010	49.06	49.22	48.60	48.98	55,154	+0.15(+0.32%)
Apr 27, 2010	49.99	50.14	48.70	48.82	63,369	-1.37(-2.72%)
Apr 26, 2010	50.29	50.49	50.13	50.19	47,768	-0.03(-0.05%)
Apr 23, 2010	49.75	50.24	49.61	50.22	53,285	+0.53(+1.06%)
Apr 22, 2010	48.69	49.74	48.40	49.69	96,271	+0.58(+1.18%)
Apr 21, 2010	49.17	49.23	48.76	49.11	28,105	+0.01(+0.02%)
Apr 20, 2010	48.74	49.14	48.64	49.10	60,148	+0.65(+1.35%)
Apr 19, 2010	48.52	48.72	47.93	48.45	58,940	-0.32(-0.65%)
Apr 16, 2010	49.33	49.43	48.39	48.77	76,101	-0.70(-1.42%)
Apr 15, 2010	49.43	49.68	49.37	49.47	68,627	-0.02(-0.04%)
Apr 14, 2010	49.05	49.49	49.04	49.49	78,318	+0.72(+1.47%)
Apr 13, 2010	48.62	48.82	48.43	48.78	38,263	+0.09(+0.19%)
Apr 12, 2010	48.68	48.82	48.60	48.69	78,647	+0.09(+0.19%)
Apr 09, 2010	48.28	48.60	48.14	48.60	32,897	+0.44(+0.92%)
Apr 08, 2010	47.97	48.20	47.57	48.15	39,271	+0.05(+0.11%)
Apr 07, 2010	48.44	48.44	47.86	48.10	73,559	-0.37(-0.76%)
Apr 06, 2010	48.21	48.58	48.17	48.47	231,876	+0.04(+0.09%)
Apr 05, 2010	47.95	48.42	47.84	48.42	55,664	+0.75(+1.58%)
Apr 01, 2010	47.52	47.67	47.67	47.67	50,582	+0.48(+1.02%)
Mar 31, 2010	47.25	47.53	47.17	47.19	37,903	-0.23(-0.48%)
Mar 30, 2010	47.43	47.55	47.08	47.42	31,576	+0.06(+0.13%)
Mar 29, 2010	47.08	47.37	47.08	47.36	29,462	+0.48(+1.02%)
Mar 26, 2010	46.97	47.21	46.59	46.88	40,474	+0.01(+0.02%)
Mar 25, 2010	47.54	47.60	46.83	46.87	68,067	-0.37(-0.79%)
Mar 24, 2010	47.36	47.42	47.14	47.24	60,121	-0.30(-0.63%)
Mar 23, 2010	47.18	47.54	47.02	47.54	57,065	+0.48(+1.02%)
Mar 22, 2010	46.14	47.12	46.14	47.06	157,825	+0.56(+1.21%)
Mar 19, 2010	47.16	47.16	46.40	46.50	49,334	-0.49(-1.04%)
Mar 18, 2010	47.26	47.29	46.88	46.98	54,428	-0.22(-0.46%)
Mar 17, 2010	47.07	47.40	47.04	47.20	56,390	+0.24(+0.52%)
Mar 16, 2010	46.62	46.96	46.44	46.96	112,903	+0.52(+1.11%)
Mar 15, 2010	46.19	46.44	46.15	46.44	44,891	-0.27(-0.58%)
Mar 12, 2010	46.80	46.81	46.48	46.71	80,916	+0.08(+0.17%)
Mar 11, 2010	46.32	46.63	46.18	46.63	94,507	+0.12(+0.25%)
Mar 10, 2010	46.12	46.53	46.12	46.51	35,690	+0.43(+0.93%)
Mar 09, 2010	45.89	46.33	45.84	46.08	76,497	+0.06(+0.13%)
Mar 08, 2010	46.12	46.18	45.98	46.02	108,029	-0.04(-0.08%)
Mar 05, 2010	45.65	46.09	45.61	46.06	113,697	+0.69(+1.52%)
Mar 04, 2010	45.39	45.53	45.17	45.37	48,329	+0.03(+0.06%)
Mar 03, 2010	45.34	45.65	45.26	45.35	56,086	+0.10(+0.22%)
Mar 02, 2010	45.16	45.42	45.12	45.25	165,540	+0.27(+0.60%)

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.