Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	39.59	40.05	39.57	39.59	15,657	-1.18(-2.90%)
May 27, 2010	39.39	40.90	39.39	40.77	30,277	+2.54(+6.65%)
May 26, 2010	38.30	39.43	38.18	38.23	23,298	-0.30(-0.78%)
May 25, 2010	37.51	38.66	37.14	38.53	37,235	-4.70(-10.87%)
May 24, 2010	42.91	44.04	42.91	43.23	18,194	+5.61(+14.93%)
May 21, 2010	36.53	37.90	36.02	37.61	50,284	+1.28(+3.51%)
May 20, 2010	36.65	37.14	36.34	36.34	18,043	-2.97(-7.55%)
May 19, 2010	39.65	40.05	39.02	39.30	22,006	-1.21(-2.99%)
May 18, 2010	41.96	41.96	40.51	40.51	16,014	-2.15(-5.03%)
May 17, 2010	42.96	43.00	41.96	42.66	13,078	-0.59(-1.36%)
May 14, 2010	43.24	44.11	42.94	43.24	17,774	-1.09(-2.45%)
May 13, 2010	44.37	44.87	44.09	44.33	20,469	+2.06(+4.87%)
May 12, 2010	41.87	42.30	41.73	42.27	21,543	-0.61(-1.43%)
May 11, 2010	43.30	43.51	42.89	42.89	46,679	-3.19(-6.93%)
May 10, 2010	46.02	46.08	45.49	46.08	29,334	+1.04(+2.31%)
May 07, 2010	46.85	46.85	44.16	45.04	30,159	-2.33(-4.91%)
May 06, 2010	49.51	49.79	47.28	47.37	32,071	-4.34(-8.39%)
May 05, 2010	51.89	52.37	51.32	51.70	13,945	+1.07(+2.11%)
May 04, 2010	52.56	52.56	50.59	50.64	18,711	-2.39(-4.51%)
May 03, 2010	52.29	53.03	51.99	53.03	9,742	+0.68(+1.30%)
Apr 30, 2010	52.84	53.21	52.35	52.35	6,504	+1.22(+2.38%)
Apr 29, 2010	50.67	51.13	50.32	51.13	7,119	+0.35(+0.69%)
Apr 28, 2010	51.26	51.26	50.44	50.78	6,638	-0.08(-0.15%)
Apr 27, 2010	52.25	52.51	50.85	50.85	13,635	-2.47(-4.63%)
Apr 26, 2010	53.28	53.77	53.28	53.32	12,436	+0.57(+1.08%)
Apr 23, 2010	52.62	52.75	52.29	52.75	9,234	-1.22(-2.26%)
Apr 22, 2010	52.98	53.97	52.79	53.97	16,426	+2.36(+4.58%)
Apr 21, 2010	51.65	52.04	51.04	51.61	15,617	+4.52(+9.59%)
Apr 20, 2010	46.31	47.11	46.31	47.09	14,431	+1.30(+2.85%)
Apr 19, 2010	45.37	45.94	44.45	45.79	23,211	+0.60(+1.34%)
Apr 16, 2010	46.74	46.77	45.10	45.18	16,700	-2.33(-4.91%)
Apr 15, 2010	47.10	47.71	46.96	47.52	26,195	+0.08(+0.16%)
Apr 14, 2010	47.00	47.44	46.45	47.44	21,261	-1.34(-2.75%)
Apr 13, 2010	48.76	48.88	47.34	48.78	21,089	-1.63(-3.23%)
Apr 12, 2010	49.94	50.72	49.94	50.41	8,519	+0.46(+0.93%)
Apr 09, 2010	50.28	50.28	49.42	49.95	14,665	-0.90(-1.77%)
Apr 08, 2010	49.82	50.84	49.72	50.84	10,568	+0.91(+1.82%)
Apr 07, 2010	50.52	50.71	49.94	49.94	7,246	-0.22(-0.43%)
Apr 06, 2010	49.79	50.15	49.62	50.15	7,935	+0.25(+0.49%)
Apr 05, 2010	49.21	49.91	49.21	49.91	10,383	+0.30(+0.61%)
Apr 01, 2010	49.06	49.61	49.61	49.61	25,813	+1.12(+2.30%)
Mar 31, 2010	48.50	49.08	48.42	48.49	16,374	-1.37(-2.75%)
Mar 30, 2010	48.54	49.86	48.35	49.86	87,606	+1.82(+3.80%)
Mar 29, 2010	47.59	48.04	47.46	48.04	33,086	+0.43(+0.91%)
Mar 26, 2010	47.38	47.64	46.72	47.60	27,710	+2.13(+4.68%)
Mar 25, 2010	45.75	46.10	45.47	45.48	6,857	+1.99(+4.59%)
Mar 24, 2010	43.67	43.90	43.48	43.48	12,810	-2.72(-5.89%)
Mar 23, 2010	45.66	46.20	45.47	46.20	23,058	-1.19(-2.51%)
Mar 22, 2010	46.37	47.53	46.30	47.39	28,084	+3.25(+7.37%)
Mar 19, 2010	45.55	46.18	44.14	44.14	38,868	+0.24(+0.54%)
Mar 18, 2010	43.81	44.12	43.61	43.91	8,881	+2.32(+5.57%)
Mar 17, 2010	41.45	41.94	41.12	41.59	7,348	+1.73(+4.34%)
Mar 16, 2010	39.80	39.99	39.78	39.86	6,764	+0.72(+1.84%)
Mar 15, 2010	39.18	39.36	39.03	39.14	8,074	-1.64(-4.03%)
Mar 12, 2010	40.88	40.98	40.69	40.79	4,705	+0.15(+0.37%)
Mar 11, 2010	40.51	40.74	40.14	40.64	5,183	+0.20(+0.49%)
Mar 10, 2010	40.15	40.76	40.15	40.44	15,792	+1.84(+4.78%)
Mar 09, 2010	38.79	38.79	38.18	38.59	4,562	-0.51(-1.31%)
Mar 08, 2010	38.58	39.21	38.58	39.10	6,599	+0.80(+2.10%)
Mar 05, 2010	38.09	38.30	37.64	38.30	6,838	+1.98(+5.44%)
Mar 04, 2010	36.41	36.64	36.30	36.33	6,707	-1.15(-3.08%)
Mar 03, 2010	37.80	37.95	37.29	37.48	8,916	-0.34(-0.90%)
Mar 02, 2010	38.77	38.77	37.81	37.82	11,086	-0.84(-2.18%)

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.