Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	48.93	49.03	48.21	48.70	3,066,424	+0.04(+0.09%)
May 23, 2011	49.07	49.16	48.64	48.65	3,690,606	-0.93(-1.88%)
May 20, 2011	49.13	49.79	49.05	49.59	3,457,219	+0.41(+0.84%)
May 19, 2011	49.10	49.27	48.91	49.17	2,838,562	+0.02(+0.04%)
May 18, 2011	49.19	49.21	48.73	49.16	2,895,117	+0.16(+0.32%)
May 17, 2011	48.36	49.02	48.31	49.00	4,816,626	+0.51(+1.05%)
May 16, 2011	48.68	49.22	48.43	48.49	3,588,304	+0.35(+0.74%)
May 13, 2011	48.76	49.22	48.08	48.14	3,380,253	-0.74(-1.52%)
May 12, 2011	48.34	49.01	48.14	48.88	3,293,342	+0.28(+0.57%)
May 11, 2011	49.06	49.20	48.20	48.60	2,388,355	-0.59(-1.19%)
May 10, 2011	48.35	49.41	48.35	49.19	4,806,025	+1.05(+2.19%)
May 09, 2011	47.58	48.27	47.43	48.14	2,303,316	+0.51(+1.07%)
May 06, 2011	47.46	47.89	47.26	47.63	4,223,411	+0.19(+0.40%)
May 05, 2011	48.03	48.06	47.10	47.44	4,914,061	-0.85(-1.75%)
May 04, 2011	48.19	48.78	48.08	48.28	5,304,819	-0.03(-0.07%)
May 03, 2011	49.52	49.66	47.91	48.32	6,892,616	-1.82(-3.63%)
May 02, 2011	50.24	50.24	50.00	50.14	5,428,452	+0.80(+1.63%)
Apr 29, 2011	49.28	49.97	49.14	49.34	4,882,681	+0.12(+0.25%)
Apr 28, 2011	48.91	49.43	48.88	49.22	3,661,494	+0.10(+0.21%)
Apr 27, 2011	48.84	49.29	48.84	49.11	3,324,008	+0.15(+0.30%)
Apr 26, 2011	48.84	49.16	48.55	48.97	3,402,047	+0.14(+0.28%)
Apr 25, 2011	49.16	49.17	48.48	48.83	2,272,197	-0.23(-0.48%)
Apr 21, 2011	48.55	49.14	48.04	49.06	3,806,027	+0.66(+1.36%)
Apr 20, 2011	48.12	48.78	47.73	48.40	4,331,959	+0.56(+1.17%)
Apr 19, 2011	47.09	48.12	46.94	47.84	4,135,678	+0.79(+1.67%)
Apr 18, 2011	46.70	47.16	46.68	47.06	2,925,140	-0.16(-0.33%)
Apr 15, 2011	47.89	47.96	47.07	47.21	5,397,842	-0.77(-1.60%)
Apr 14, 2011	48.46	48.97	47.56	47.98	6,263,623	-0.85(-1.75%)
Apr 13, 2011	47.96	49.16	47.93	48.84	6,578,100	+0.61(+1.27%)
Apr 12, 2011	48.02	48.53	47.81	48.22	4,536,144	-0.14(-0.29%)
Apr 11, 2011	47.27	48.36	47.25	48.36	4,516,071	+0.78(+1.63%)
Apr 08, 2011	47.46	47.80	47.32	47.58	2,922,961	+0.22(+0.47%)
Apr 07, 2011	47.17	47.50	46.78	47.36	2,792,547	+0.14(+0.29%)
Apr 06, 2011	47.41	47.69	47.13	47.22	2,810,100	-0.22(-0.46%)
Apr 05, 2011	47.43	47.78	47.39	47.44	4,171,002	-0.12(-0.25%)
Apr 04, 2011	47.33	47.78	47.13	47.56	3,466,355	+0.17(+0.36%)
Apr 01, 2011	47.33	47.63	47.10	47.39	4,860,773	-0.09(-0.18%)
Mar 31, 2011	47.33	47.63	47.17	47.47	6,347,235	+0.16(+0.33%)
Mar 30, 2011	47.05	47.47	46.66	47.32	5,371,717	+0.45(+0.96%)
Mar 29, 2011	46.06	46.91	46.05	46.87	4,217,318	+0.60(+1.29%)
Mar 28, 2011	46.81	46.94	46.26	46.27	4,905,744	-0.61(-1.31%)
Mar 25, 2011	48.77	49.03	46.33	46.88	13,629,501	+2.01(+4.48%)
Mar 24, 2011	43.62	44.95	43.62	44.87	5,385,929	+1.11(+2.55%)
Mar 23, 2011	43.44	43.83	43.13	43.76	3,459,670	+0.28(+0.64%)
Mar 22, 2011	43.42	43.77	43.40	43.48	3,923,521	+0.00(+0.00%)
Mar 21, 2011	43.40	43.63	43.33	43.48	5,216,134	+0.09(+0.20%)
Mar 18, 2011	43.32	43.79	43.14	43.40	7,392,213	+1.06(+2.51%)
Mar 17, 2011	42.86	42.95	42.23	42.33	3,883,628	+0.04(+0.10%)
Mar 16, 2011	43.14	43.42	42.07	42.29	4,302,503	-0.91(-2.10%)
Mar 15, 2011	43.19	44.43	43.13	43.20	4,410,223	-1.23(-2.78%)
Mar 14, 2011	44.20	44.53	43.96	44.43	2,187,935	-0.11(-0.25%)
Mar 11, 2011	44.26	44.68	44.06	44.54	1,726,755	+0.16(+0.37%)
Mar 10, 2011	44.58	44.84	44.36	44.38	2,930,986	-0.56(-1.25%)
Mar 09, 2011	45.12	45.26	44.61	44.94	3,508,963	-0.19(-0.42%)
Mar 08, 2011	45.25	45.73	44.88	45.13	4,107,187	-0.11(-0.25%)
Mar 07, 2011	45.43	45.86	45.02	45.24	2,412,881	-0.22(-0.49%)
Mar 04, 2011	45.62	45.80	45.32	45.47	3,372,803	-0.33(-0.72%)
Mar 03, 2011	44.68	45.80	44.56	45.80	4,065,367	+1.62(+3.68%)
Mar 02, 2011	44.05	44.40	44.04	44.17	2,503,061	-0.01(-0.02%)

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.