Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	50.67	50.90	49.62	50.03	489,908	-0.64(-1.26%)
May 27, 2010	50.28	50.68	49.50	50.67	1,170,817	+1.29(+2.61%)
May 26, 2010	49.10	50.68	49.02	49.38	1,025,164	+0.77(+1.58%)
May 25, 2010	48.34	48.74	47.16	48.61	947,491	-0.87(-1.76%)
May 24, 2010	49.44	50.45	49.35	49.48	609,653	-0.36(-0.72%)
May 21, 2010	48.95	50.22	48.72	49.84	932,370	+0.44(+0.89%)
May 20, 2010	49.22	50.06	48.85	49.40	851,795	-1.04(-2.06%)
May 19, 2010	50.15	51.37	49.99	50.44	753,127	-0.01(-0.02%)
May 18, 2010	51.68	51.99	50.12	50.45	841,020	-0.98(-1.91%)
May 17, 2010	51.98	52.59	50.99	51.43	512,584	-0.69(-1.32%)
May 14, 2010	52.84	53.15	51.03	52.12	934,868	-1.02(-1.92%)
May 13, 2010	53.26	53.70	52.90	53.14	464,840	-0.14(-0.26%)
May 12, 2010	53.15	53.56	52.52	53.28	641,636	+0.36(+0.68%)
May 11, 2010	53.08	53.19	51.40	52.92	983,217	+0.60(+1.15%)
May 10, 2010	52.53	53.78	52.00	52.32	1,330,559	+2.07(+4.12%)
May 07, 2010	51.74	52.34	49.80	50.25	1,726,134	-1.88(-3.61%)
May 06, 2010	53.84	54.49	45.18	52.13	1,457,519	-1.98(-3.66%)
May 05, 2010	53.02	54.31	51.86	54.11	997,589	-0.31(-0.57%)
May 04, 2010	54.64	54.72	53.77	54.42	582,007	-0.53(-0.96%)
May 03, 2010	54.97	55.80	54.73	54.95	398,295	+0.07(+0.13%)
Apr 30, 2010	54.74	55.35	54.71	54.88	457,270	+0.03(+0.05%)
Apr 29, 2010	54.86	55.39	54.25	54.85	474,775	+0.45(+0.83%)
Apr 28, 2010	54.39	54.99	53.64	54.40	570,969	-0.12(-0.22%)
Apr 27, 2010	55.19	56.00	54.36	54.52	505,383	-1.15(-2.07%)
Apr 26, 2010	56.28	57.08	55.50	55.67	558,912	-0.60(-1.07%)
Apr 23, 2010	56.18	56.58	55.03	56.27	674,850	+0.00(+0.00%)
Apr 22, 2010	55.86	56.71	54.20	56.27	1,447,932	+0.42(+0.75%)
Apr 21, 2010	56.68	57.20	55.35	55.85	967,258	-0.83(-1.46%)
Apr 20, 2010	55.16	56.85	55.16	56.68	681,881	+1.99(+3.64%)
Apr 19, 2010	54.95	55.38	54.16	54.69	327,024	-0.18(-0.33%)
Apr 16, 2010	55.10	55.43	54.44	54.87	565,847	-0.07(-0.13%)
Apr 15, 2010	55.48	55.95	54.90	54.94	342,016	-0.54(-0.97%)
Apr 14, 2010	54.44	55.54	54.10	55.48	450,141	+1.19(+2.19%)
Apr 13, 2010	54.96	55.30	54.10	54.29	348,458	-0.81(-1.47%)
Apr 12, 2010	55.30	55.44	54.30	55.10	368,067	+0.14(+0.25%)
Apr 09, 2010	54.29	54.97	53.78	54.96	476,366	+0.96(+1.78%)
Apr 08, 2010	54.38	54.49	53.86	54.00	289,340	-0.58(-1.06%)
Apr 07, 2010	54.65	54.82	54.22	54.58	347,076	+0.06(+0.11%)
Apr 06, 2010	54.66	55.05	54.44	54.52	391,605	+0.02(+0.04%)
Apr 05, 2010	54.58	54.90	54.20	54.50	440,586	-0.06(-0.11%)
Apr 01, 2010	54.53	54.56	54.56	54.56	458,200	+0.19(+0.35%)
Mar 31, 2010	54.94	55.14	54.27	54.37	424,837	-0.53(-0.97%)
Mar 30, 2010	55.02	55.53	54.75	54.90	383,299	-0.30(-0.54%)
Mar 29, 2010	55.11	55.70	54.98	55.20	312,386	+0.27(+0.49%)
Mar 26, 2010	55.63	55.99	54.35	54.93	442,783	-0.46(-0.83%)
Mar 25, 2010	54.78	56.30	53.72	55.39	1,556,321	+1.64(+3.05%)
Mar 24, 2010	54.50	54.81	53.07	53.75	596,894	-0.85(-1.56%)
Mar 23, 2010	54.21	54.98	53.93	54.60	432,478	+0.59(+1.09%)
Mar 22, 2010	53.79	54.47	53.58	54.01	585,803	-0.25(-0.46%)
Mar 19, 2010	53.08	54.45	53.01	54.26	838,202	+1.01(+1.90%)
Mar 18, 2010	53.38	53.53	52.88	53.25	310,929	-0.21(-0.39%)
Mar 17, 2010	54.12	54.15	53.08	53.46	346,200	-0.37(-0.69%)
Mar 16, 2010	54.02	54.14	53.26	53.83	1,048,015	+0.98(+1.85%)
Mar 15, 2010	52.44	53.10	52.44	52.85	417,352	+0.01(+0.02%)
Mar 12, 2010	53.61	53.71	52.54	52.84	482,738	-0.71(-1.33%)
Mar 11, 2010	53.76	53.76	53.07	53.55	280,368	-0.21(-0.39%)
Mar 10, 2010	53.78	54.08	53.50	53.76	677,374	+0.28(+0.52%)
Mar 09, 2010	53.44	53.88	53.36	53.48	368,622	-0.20(-0.37%)
Mar 08, 2010	53.76	53.78	53.31	53.68	420,747	-0.05(-0.09%)
Mar 05, 2010	52.71	53.78	52.54	53.73	750,488	+1.26(+2.40%)
Mar 04, 2010	52.12	52.95	51.59	52.47	1,871,020	+0.54(+1.04%)
Mar 03, 2010	51.93	51.98	51.66	51.93	532,557	+0.16(+0.31%)
Mar 02, 2010	50.92	52.09	50.91	51.77	804,648	+0.70(+1.37%)

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.