Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	45.61	46.69	45.24	45.61	46,794	+0.14(+0.31%)
May 27, 2010	46.00	46.12	45.42	45.47	91,984	+0.76(+1.70%)
May 26, 2010	45.55	46.67	44.71	44.71	95,542	+0.04(+0.09%)
May 25, 2010	44.18	44.84	43.50	44.67	108,913	-0.42(-0.93%)
May 24, 2010	45.11	45.66	44.39	45.09	47,866	+0.44(+0.99%)
May 21, 2010	43.27	45.18	42.85	44.65	147,177	+0.83(+1.89%)
May 20, 2010	43.96	44.49	43.70	43.82	163,203	-1.38(-3.05%)
May 19, 2010	45.74	45.87	44.50	45.20	114,212	-0.75(-1.63%)
May 18, 2010	46.37	46.80	45.95	45.95	77,562	-0.41(-0.88%)
May 17, 2010	46.48	46.76	45.95	46.36	113,852	-0.21(-0.45%)
May 14, 2010	46.57	46.96	46.01	46.57	89,276	-0.01(-0.02%)
May 13, 2010	48.00	48.00	46.50	46.58	123,439	-1.33(-2.78%)
May 12, 2010	46.95	47.91	46.95	47.91	175,088	+1.18(+2.53%)
May 11, 2010	46.89	47.42	46.51	46.73	202,466	+0.77(+1.68%)
May 10, 2010	45.66	45.96	45.48	45.96	174,478	+1.86(+4.22%)
May 07, 2010	43.93	44.95	42.00	44.10	226,350	+2.75(+6.65%)
May 06, 2010	41.35	46.80	39.16	41.35	200	-4.89(-10.58%)
May 05, 2010	46.06	46.35	45.79	46.24	164,538	-0.95(-2.01%)
May 04, 2010	47.76	47.76	46.96	47.19	1,666	-0.72(-1.50%)
May 03, 2010	48.86	48.86	47.83	47.91	113,084	-0.19(-0.40%)
Apr 30, 2010	48.79	48.79	47.91	48.10	92,809	-1.04(-2.12%)
Apr 29, 2010	49.01	49.29	48.76	49.14	177,955	+0.32(+0.66%)
Apr 28, 2010	49.09	49.09	48.76	48.82	116,290	-0.05(-0.10%)
Apr 27, 2010	49.07	49.13	48.75	48.87	115,720	-0.22(-0.45%)
Apr 26, 2010	48.81	49.46	48.81	49.09	147,881	+0.34(+0.70%)
Apr 23, 2010	48.81	48.94	48.74	48.75	97,101	+0.02(+0.04%)
Apr 22, 2010	48.55	48.77	48.27	48.73	78,912	+0.08(+0.16%)
Apr 21, 2010	48.55	48.74	48.30	48.65	99,066	+0.20(+0.41%)
Apr 20, 2010	48.55	48.58	48.20	48.45	81,714	+0.25(+0.52%)
Apr 19, 2010	47.84	48.20	47.71	48.20	91,092	+0.25(+0.52%)
Apr 16, 2010	48.24	48.50	47.53	47.95	151,578	-0.25(-0.52%)
Apr 15, 2010	48.06	48.83	48.06	48.20	124,591	+0.04(+0.08%)
Apr 14, 2010	48.05	48.50	48.05	48.16	69,875	-0.02(-0.04%)
Apr 13, 2010	48.55	48.71	47.93	48.18	123,726	-0.46(-0.95%)
Apr 12, 2010	48.18	48.73	48.18	48.64	86,442	+0.36(+0.75%)
Apr 09, 2010	48.25	48.50	48.00	48.28	76,547	+0.06(+0.12%)
Apr 08, 2010	47.75	48.27	47.50	48.22	99,761	+0.33(+0.69%)
Apr 07, 2010	47.85	47.99	47.70	47.89	60,903	-0.11(-0.23%)
Apr 06, 2010	48.06	48.06	47.69	48.00	88,759	+0.10(+0.21%)
Apr 05, 2010	47.55	48.00	47.17	47.90	146,934	+0.43(+0.91%)
Apr 01, 2010	47.66	47.47	47.47	47.47	62,900	-0.02(-0.04%)
Mar 31, 2010	47.01	47.50	47.01	47.49	53,664	+0.15(+0.32%)
Mar 30, 2010	47.34	47.34	46.81	47.34	65,876	+0.17(+0.36%)
Mar 29, 2010	46.90	47.35	46.78	47.17	80,013	+0.42(+0.90%)
Mar 26, 2010	46.82	47.10	46.75	46.75	72,284	-0.14(-0.30%)
Mar 25, 2010	47.39	47.39	46.73	46.89	80,706	-0.08(-0.17%)
Mar 24, 2010	47.23	47.23	46.73	46.97	60,606	+0.02(+0.04%)
Mar 23, 2010	46.83	46.95	46.38	46.95	70,730	+0.45(+0.97%)
Mar 22, 2010	45.75	46.60	45.61	46.50	84,424	+0.59(+1.29%)
Mar 19, 2010	47.01	47.20	45.91	45.91	148,630	-1.32(-2.79%)
Mar 18, 2010	47.57	47.57	46.88	47.23	116,281	-0.08(-0.17%)
Mar 17, 2010	47.07	47.32	46.96	47.31	109,763	+0.24(+0.51%)
Mar 16, 2010	47.10	47.30	47.01	47.07	80,148	-0.09(-0.19%)
Mar 15, 2010	46.93	47.16	46.91	47.16	97,971	+0.01(+0.02%)
Mar 12, 2010	47.06	47.15	46.83	47.15	95,812	+0.18(+0.38%)
Mar 11, 2010	46.56	47.09	46.56	46.97	112,805	+0.17(+0.36%)
Mar 10, 2010	46.86	47.20	46.80	46.80	145,464	-0.31(-0.66%)
Mar 09, 2010	47.20	47.35	47.01	47.11	119,554	-0.07(-0.15%)
Mar 08, 2010	47.09	47.30	46.78	47.18	80,813	+0.56(+1.20%)
Mar 05, 2010	46.45	46.75	46.32	46.62	150,145	+0.27(+0.58%)
Mar 04, 2010	47.58	47.58	46.16	46.35	121,829	-0.59(-1.26%)
Mar 03, 2010	47.32	47.32	46.40	46.94	130,301	-0.38(-0.80%)
Mar 02, 2010	47.95	47.95	47.07	47.32	92,483	+0.36(+0.77%)

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.