Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	53.32	55.08	53.07	53.32	2,365,988	-1.51(-2.75%)
May 27, 2010	54.47	55.02	53.66	54.83	2,594,424	+1.25(+2.34%)
May 26, 2010	54.62	55.04	53.44	53.58	2,892,745	-0.33(-0.61%)
May 25, 2010	53.27	54.11	52.59	53.90	2,797,996	-0.39(-0.72%)
May 24, 2010	56.10	56.10	54.20	54.30	2,879,224	-1.73(-3.10%)
May 21, 2010	52.36	56.08	51.93	56.03	3,836,984	+2.87(+5.40%)
May 20, 2010	53.76	54.62	53.15	53.16	749	-2.46(-4.42%)
May 19, 2010	55.66	56.76	54.63	55.62	3,067,575	-0.15(-0.26%)
May 18, 2010	59.02	59.08	55.46	55.77	3,431,332	-2.82(-4.82%)
May 17, 2010	58.34	58.98	57.21	58.59	1,374,301	+0.39(+0.68%)
May 14, 2010	58.20	59.77	57.45	58.20	1,698,462	-1.98(-3.29%)
May 13, 2010	60.27	61.01	59.99	60.18	1,039,229	-0.31(-0.52%)
May 12, 2010	59.65	60.57	59.24	60.49	1,219,417	+1.28(+2.16%)
May 11, 2010	59.52	60.03	58.85	59.21	1,734,912	+0.21(+0.35%)
May 10, 2010	57.92	59.03	57.79	59.00	2,354,454	+2.93(+5.22%)
May 07, 2010	56.75	57.88	55.76	56.08	3,092,660	-0.13(-0.24%)
May 06, 2010	58.05	58.97	53.77	56.21	2,548,281	-1.39(-2.42%)
May 05, 2010	58.22	59.04	57.60	57.60	1,080,491	-0.51(-0.87%)
May 04, 2010	58.69	58.94	57.79	58.11	1,556,825	-1.35(-2.28%)
May 03, 2010	58.73	59.51	58.70	59.46	1,059,567	+1.20(+2.06%)
Apr 30, 2010	59.40	59.74	58.14	58.26	1,221,486	-1.39(-2.34%)
Apr 29, 2010	57.90	59.88	57.76	59.66	2,367,180	+2.67(+4.69%)
Apr 28, 2010	56.46	57.88	56.46	56.98	1,599,512	+0.89(+1.59%)
Apr 27, 2010	56.70	57.56	55.71	56.09	1,991,318	-0.91(-1.59%)
Apr 26, 2010	58.82	59.14	56.86	57.00	1,196,109	-2.03(-3.44%)
Apr 23, 2010	58.58	59.18	57.95	59.02	913,339	+0.45(+0.76%)
Apr 22, 2010	57.32	58.70	56.90	58.58	1,137,619	+1.03(+1.78%)
Apr 21, 2010	57.55	58.36	56.76	57.55	5,403	+0.85(+1.51%)
Apr 20, 2010	56.57	57.60	55.96	56.70	1,983,367	+0.60(+1.07%)
Apr 19, 2010	56.30	57.92	55.18	56.10	3,207,317	-0.10(-0.18%)
Apr 16, 2010	57.57	57.72	54.90	56.20	3,190,451	-1.26(-2.19%)
Apr 15, 2010	58.44	58.44	57.40	57.46	1,040,965	-0.43(-0.75%)
Apr 14, 2010	56.97	58.03	56.93	57.89	856,576	+1.25(+2.20%)
Apr 13, 2010	56.90	56.94	55.97	56.64	707,309	-0.26(-0.46%)
Apr 12, 2010	56.93	57.14	56.30	56.90	713,225	-0.02(-0.04%)
Apr 09, 2010	56.18	57.00	56.00	56.92	1,109,855	+0.81(+1.44%)
Apr 08, 2010	55.56	56.32	55.29	56.12	1,217,270	+0.52(+0.94%)
Apr 07, 2010	56.24	56.69	55.17	55.60	1,760,077	-0.74(-1.31%)
Apr 06, 2010	54.54	56.46	54.44	56.34	2,115,709	+2.53(+4.70%)
Apr 05, 2010	53.30	54.58	52.97	53.81	1,112,092	+0.73(+1.38%)
Apr 01, 2010	53.27	53.07	53.07	53.07	842,403	+0.13(+0.24%)
Mar 31, 2010	53.04	53.45	52.53	52.95	1,825,034	-0.25(-0.48%)
Mar 30, 2010	53.91	54.14	52.49	53.20	3,028,744	-0.79(-1.47%)
Mar 29, 2010	54.05	54.34	53.17	54.00	987,773	+0.09(+0.17%)
Mar 26, 2010	55.22	55.82	53.59	53.90	1,443,893	-1.09(-1.99%)
Mar 25, 2010	55.79	56.43	54.93	55.00	909,521	-0.39(-0.71%)
Mar 24, 2010	55.30	56.03	55.21	55.39	431,871	-0.11(-0.20%)
Mar 23, 2010	55.58	55.58	54.60	55.50	692,587	-0.03(-0.05%)
Mar 22, 2010	55.25	55.68	54.54	55.53	814,512	-0.02(-0.04%)
Mar 19, 2010	56.23	56.70	55.38	55.55	1,585,431	-0.48(-0.86%)
Mar 18, 2010	55.10	56.10	55.02	56.03	1,909,504	+0.81(+1.46%)
Mar 17, 2010	54.46	55.31	54.38	55.22	931,151	+0.89(+1.65%)
Mar 16, 2010	54.70	54.70	53.46	54.33	1,277,238	+0.76(+1.42%)
Mar 15, 2010	53.44	53.68	53.40	53.57	1,064,212	+0.21(+0.39%)
Mar 12, 2010	53.98	54.25	53.21	53.36	1,274,028	-0.20(-0.37%)
Mar 11, 2010	52.93	53.70	52.78	53.56	735,716	+0.49(+0.93%)
Mar 10, 2010	52.55	53.36	52.32	53.07	1,600,378	+0.51(+0.98%)
Mar 09, 2010	52.26	52.81	51.75	52.55	1,765,208	+0.04(+0.08%)
Mar 08, 2010	52.33	52.63	52.03	52.51	1,358,486	+0.12(+0.23%)
Mar 05, 2010	51.15	52.45	51.15	52.39	1,061,486	+1.59(+3.14%)
Mar 04, 2010	51.09	51.08	50.21	50.80	1,505,913	-0.29(-0.57%)
Mar 03, 2010	52.39	52.48	50.79	51.09	1,247,326	-1.24(-2.37%)
Mar 02, 2010	52.01	52.75	51.93	52.34	1,041,154	+0.44(+0.85%)

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.