Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	51.14	52.27	50.72	51.14	1,204,551	-0.90(-1.73%)
May 27, 2010	50.92	52.05	50.75	52.04	1,102,919	+1.55(+3.07%)
May 26, 2010	50.74	51.58	50.30	50.49	1,324,984	+0.02(+0.03%)
May 25, 2010	49.50	50.49	49.09	50.47	1,729,039	-0.34(-0.67%)
May 24, 2010	51.38	51.88	50.77	50.82	1,488,047	-0.85(-1.65%)
May 21, 2010	48.32	51.70	48.31	51.67	2,927,747	+2.38(+4.82%)
May 20, 2010	49.54	50.59	49.19	49.29	2,367,065	-2.77(-5.32%)
May 19, 2010	52.93	53.18	51.53	52.06	1,825,166	-1.18(-2.22%)
May 18, 2010	54.51	55.13	53.24	53.24	114	-0.84(-1.56%)
May 17, 2010	54.13	54.51	53.08	54.09	1,424,128	+0.09(+0.16%)
May 14, 2010	54.00	55.46	53.77	54.00	1,534,148	-1.79(-3.21%)
May 13, 2010	56.65	56.77	55.68	55.79	1,477,586	-1.04(-1.84%)
May 12, 2010	55.66	56.84	55.62	56.83	1,325,144	+1.14(+2.04%)
May 11, 2010	56.16	56.64	55.59	55.69	2,382,814	+0.17(+0.30%)
May 10, 2010	54.85	55.53	54.75	55.53	1,409,846	+3.00(+5.70%)
May 07, 2010	53.83	54.32	51.92	52.53	1,718,742	-1.33(-2.46%)
May 06, 2010	53.86	56.26	50.09	53.86	229	-2.12(-3.79%)
May 05, 2010	55.97	56.23	55.57	55.98	1,489,714	-0.48(-0.85%)
May 04, 2010	57.32	57.47	56.06	56.46	1,532,743	-1.70(-2.93%)
May 03, 2010	56.97	58.25	56.96	58.17	857,933	+1.40(+2.46%)
Apr 30, 2010	58.03	58.11	56.72	56.77	1,013,565	-1.11(-1.92%)
Apr 29, 2010	57.23	57.93	57.11	57.88	1,276,406	+1.16(+2.05%)
Apr 28, 2010	57.01	57.18	56.07	56.72	1,814,532	+0.09(+0.15%)
Apr 27, 2010	57.74	58.13	56.54	56.63	1,475,975	-1.36(-2.35%)
Apr 26, 2010	57.63	58.51	57.63	57.99	1,466,501	+0.44(+0.76%)
Apr 23, 2010	58.32	58.76	56.03	57.55	3,606,975	-1.69(-2.86%)
Apr 22, 2010	57.23	59.42	57.20	59.25	2,272,810	+1.62(+2.80%)
Apr 21, 2010	56.39	57.63	56.34	57.63	7,810	+1.20(+2.12%)
Apr 20, 2010	56.01	56.50	55.98	56.44	597,710	+0.60(+1.08%)
Apr 19, 2010	55.63	56.09	55.57	55.83	1,381,559	-0.24(-0.42%)
Apr 16, 2010	56.28	56.46	55.82	56.07	1,857,630	-0.40(-0.71%)
Apr 15, 2010	55.73	56.49	55.64	56.47	820,391	+0.34(+0.61%)
Apr 14, 2010	55.75	56.13	55.41	56.13	749,470	+0.41(+0.74%)
Apr 13, 2010	55.94	56.28	55.23	55.72	1,163,481	-0.35(-0.62%)
Apr 12, 2010	55.99	56.74	55.88	56.07	1,336,071	+0.60(+1.09%)
Apr 09, 2010	55.26	55.52	54.93	55.47	603,591	+0.45(+0.83%)
Apr 08, 2010	54.55	55.07	54.34	55.01	647,640	+0.45(+0.82%)
Apr 07, 2010	54.83	55.07	54.44	54.57	1,063,446	-0.49(-0.89%)
Apr 06, 2010	54.61	55.26	54.59	55.06	1,128,745	+0.24(+0.45%)
Apr 05, 2010	54.97	55.19	54.65	54.81	599,901	-0.10(-0.18%)
Apr 01, 2010	55.04	54.91	54.91	54.91	948,871	+0.24(+0.45%)
Mar 31, 2010	54.66	55.06	54.55	54.66	1,140,666	-0.47(-0.86%)
Mar 30, 2010	55.31	55.66	54.86	55.13	844,513	-0.24(-0.43%)
Mar 29, 2010	54.46	55.45	54.46	55.37	1,239,732	+0.37(+0.67%)
Mar 26, 2010	54.82	55.34	54.71	55.00	1,006,440	+0.27(+0.49%)
Mar 25, 2010	54.90	55.41	54.69	54.73	831,289	+0.11(+0.21%)
Mar 24, 2010	54.86	55.08	54.42	54.62	722,034	-0.27(-0.49%)
Mar 23, 2010	54.70	55.01	54.33	54.89	934,262	+0.23(+0.42%)
Mar 22, 2010	54.55	55.02	54.55	54.66	913,207	-0.33(-0.60%)
Mar 19, 2010	53.99	55.40	53.99	54.99	4,154,771	+1.58(+2.96%)
Mar 18, 2010	52.81	53.45	52.72	53.41	1,029,407	+0.41(+0.77%)
Mar 17, 2010	52.88	53.21	52.69	53.00	938,969	+0.15(+0.28%)
Mar 16, 2010	52.70	53.01	52.40	52.86	1,062,061	+0.19(+0.36%)
Mar 15, 2010	52.58	52.68	52.50	52.66	733,448	-0.55(-1.03%)
Mar 12, 2010	53.46	53.47	52.73	53.21	545,605	-0.24(-0.46%)
Mar 11, 2010	52.88	53.47	52.50	53.46	1,005,308	+0.27(+0.51%)
Mar 10, 2010	52.75	53.42	52.72	53.19	1,077,341	+0.26(+0.50%)
Mar 09, 2010	51.91	53.16	51.91	52.93	1,875,925	+0.97(+1.87%)
Mar 08, 2010	52.40	52.42	51.79	51.96	1,021,552	-0.48(-0.92%)
Mar 05, 2010	52.40	52.75	52.06	52.44	2,124,047	+0.27(+0.52%)
Mar 04, 2010	51.51	52.31	51.56	52.17	1,572,069	+0.66(+1.27%)
Mar 03, 2010	51.53	51.82	51.27	51.51	1,334,019	+0.20(+0.39%)
Mar 02, 2010	51.20	51.66	51.03	51.31	2,192,113	+0.31(+0.62%)

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.