Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	43.34	44.04	43.11	43.34	75,279	-0.57(-1.29%)
May 27, 2010	43.10	43.91	42.98	43.91	82,161	+1.59(+3.76%)
May 26, 2010	42.80	43.31	42.22	42.32	189,759	-0.13(-0.30%)
May 25, 2010	41.09	42.48	40.70	42.44	175,427	+0.31(+0.74%)
May 24, 2010	42.27	42.79	42.05	42.13	124,032	-0.30(-0.71%)
May 21, 2010	41.07	42.74	40.91	42.43	346,240	+0.71(+1.71%)
May 20, 2010	41.87	42.72	41.64	41.72	218,370	-1.75(-4.03%)
May 19, 2010	43.40	43.94	42.69	43.47	190,509	-0.31(-0.71%)
May 18, 2010	44.94	45.15	43.58	43.79	202,614	-0.84(-1.88%)
May 17, 2010	44.36	44.67	43.42	44.62	118,094	+0.33(+0.73%)
May 14, 2010	44.30	44.81	43.95	44.30	83,458	-0.87(-1.93%)
May 13, 2010	46.03	46.13	45.05	45.17	78,966	-0.95(-2.06%)
May 12, 2010	45.64	46.16	45.41	46.12	85,960	+0.79(+1.74%)
May 11, 2010	45.75	45.98	45.27	45.33	166,693	+0.07(+0.15%)
May 10, 2010	45.23	45.26	44.78	45.26	99,320	+2.24(+5.21%)
May 07, 2010	43.95	44.29	42.23	43.02	190,508	-0.92(-2.10%)
May 06, 2010	45.25	45.64	0.1091	43.94	561,927	-1.59(-3.50%)
May 05, 2010	45.70	46.28	45.29	45.54	165,952	-0.71(-1.54%)
May 04, 2010	47.15	47.15	46.03	46.25	137,401	-1.44(-3.03%)
May 03, 2010	46.97	47.84	46.93	47.70	170,762	+1.00(+2.14%)
Apr 30, 2010	47.84	47.97	46.70	46.70	126,981	-1.04(-2.18%)
Apr 29, 2010	47.11	47.84	47.11	47.74	129,336	+0.96(+2.05%)
Apr 28, 2010	47.04	47.20	46.47	46.78	101,084	-0.11(-0.23%)
Apr 27, 2010	48.17	48.26	46.80	46.89	136,928	-1.43(-2.95%)
Apr 26, 2010	48.23	48.54	48.19	48.32	115,473	+0.20(+0.42%)
Apr 23, 2010	47.91	48.12	47.69	48.12	144,508	+0.26(+0.54%)
Apr 22, 2010	46.94	47.90	46.59	47.86	102,266	+0.84(+1.78%)
Apr 21, 2010	46.72	47.08	46.56	47.02	142,953	+0.35(+0.76%)
Apr 20, 2010	46.48	46.74	46.31	46.66	73,976	+0.55(+1.18%)
Apr 19, 2010	46.14	46.29	45.46	46.12	76,919	-0.01(-0.02%)
Apr 16, 2010	46.61	46.75	45.79	46.13	219,416	-0.63(-1.35%)
Apr 15, 2010	46.62	46.86	46.48	46.76	180,991	+0.18(+0.40%)
Apr 14, 2010	46.03	46.62	45.94	46.57	92,163	+0.69(+1.50%)
Apr 13, 2010	45.56	45.93	45.49	45.88	54,720	+0.28(+0.61%)
Apr 12, 2010	45.61	45.70	45.51	45.61	65,997	+0.07(+0.15%)
Apr 09, 2010	45.20	45.55	45.02	45.54	94,297	+0.36(+0.80%)
Apr 08, 2010	44.61	45.27	44.57	45.18	66,254	+0.41(+0.92%)
Apr 07, 2010	44.96	45.03	44.50	44.77	43,387	-0.23(-0.50%)
Apr 06, 2010	44.83	45.07	44.67	44.99	123,975	+0.13(+0.30%)
Apr 05, 2010	44.56	44.89	44.22	44.86	75,087	+0.60(+1.37%)
Apr 01, 2010	44.31	44.26	44.26	44.26	52,545	+0.32(+0.73%)
Mar 31, 2010	44.15	44.20	43.89	43.94	103,439	-0.31(-0.70%)
Mar 30, 2010	44.30	44.49	44.06	44.25	107,324	+0.04(+0.10%)
Mar 29, 2010	44.44	44.45	44.10	44.20	117,142	-0.02(-0.04%)
Mar 26, 2010	44.24	44.44	43.98	44.22	62,247	+0.20(+0.46%)
Mar 25, 2010	44.38	44.55	43.97	44.02	79,867	+0.16(+0.36%)
Mar 24, 2010	43.91	43.99	43.72	43.86	65,430	-0.21(-0.48%)
Mar 23, 2010	43.84	44.08	43.60	44.07	71,449	+0.29(+0.67%)
Mar 22, 2010	42.86	43.86	42.86	43.78	135,860	+0.64(+1.48%)
Mar 19, 2010	43.59	43.63	43.10	43.14	53,782	-0.31(-0.71%)
Mar 18, 2010	43.53	43.63	43.42	43.45	44,407	-0.04(-0.10%)
Mar 17, 2010	42.85	43.59	42.85	43.49	51,631	+0.19(+0.45%)
Mar 16, 2010	43.18	43.30	43.02	43.30	62,952	+0.32(+0.74%)
Mar 15, 2010	42.74	43.01	42.70	42.98	72,349	-0.01(-0.02%)
Mar 12, 2010	43.12	43.12	42.78	42.99	52,275	+0.13(+0.29%)
Mar 11, 2010	42.55	42.86	42.40	42.86	31,730	+0.19(+0.45%)
Mar 10, 2010	42.51	42.71	42.46	42.67	56,950	+0.22(+0.51%)
Mar 09, 2010	42.30	42.65	42.26	42.45	111,190	+0.02(+0.04%)
Mar 08, 2010	42.31	42.50	42.26	42.43	124,492	+0.18(+0.44%)
Mar 05, 2010	41.84	42.27	41.74	42.25	110,748	+0.68(+1.64%)
Mar 04, 2010	41.23	41.57	41.23	41.57	31,113	+0.36(+0.88%)
Mar 03, 2010	41.25	41.45	41.05	41.21	276,965	+0.07(+0.16%)
Mar 02, 2010	41.35	41.38	41.04	41.14	51,117	-0.05(-0.12%)

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.