Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	51.05	51.59	50.76	51.05	1,199,214	-0.57(-1.10%)
May 27, 2010	50.85	51.63	50.69	51.62	609,935	+1.77(+3.55%)
May 26, 2010	50.35	50.97	49.76	49.85	1,448,664	-0.23(-0.46%)
May 25, 2010	48.78	50.13	48.47	50.08	1,164,981	+0.03(+0.06%)
May 24, 2010	50.48	50.85	50.04	50.05	834,446	-0.65(-1.29%)
May 21, 2010	49.21	50.87	48.98	50.70	1,755,736	+0.76(+1.51%)
May 20, 2010	50.20	51.03	49.93	49.95	254	-2.03(-3.91%)
May 19, 2010	52.04	52.53	51.34	51.98	626,739	-0.39(-0.74%)
May 18, 2010	53.58	53.72	52.19	52.36	127	-0.74(-1.39%)
May 17, 2010	53.20	53.43	52.05	53.10	920,313	-0.01(-0.01%)
May 14, 2010	53.11	53.76	52.60	53.11	1,200,349	-0.97(-1.79%)
May 13, 2010	54.62	54.89	54.02	54.08	1,130,880	-0.68(-1.25%)
May 12, 2010	54.09	54.79	54.04	54.76	467,037	+0.93(+1.72%)
May 11, 2010	54.26	54.54	53.76	53.83	1,252,973	-0.12(-0.22%)
May 10, 2010	53.56	53.97	53.36	53.95	2,121,201	+2.32(+4.50%)
May 07, 2010	52.31	52.85	50.82	51.63	3,231,527	-0.88(-1.68%)
May 06, 2010	54.02	55.10	27.93	52.51	1,273,154	-1.50(-2.78%)
May 05, 2010	54.38	54.82	54.01	54.01	759,965	-0.75(-1.36%)
May 04, 2010	55.48	55.48	54.46	54.76	584,457	-1.35(-2.41%)
May 03, 2010	55.60	56.25	55.55	56.11	1,135,358	+0.78(+1.41%)
Apr 30, 2010	56.41	56.43	55.32	55.33	853,341	-1.02(-1.81%)
Apr 29, 2010	56.03	56.46	55.95	56.36	806,334	+0.72(+1.30%)
Apr 28, 2010	55.55	55.78	55.16	55.63	1,289,025	+0.40(+0.73%)
Apr 27, 2010	56.32	56.59	55.16	55.23	1,468,001	-1.36(-2.41%)
Apr 26, 2010	56.86	56.97	56.55	56.59	746,706	-0.20(-0.35%)
Apr 23, 2010	56.41	56.85	56.25	56.79	789,449	+0.40(+0.71%)
Apr 22, 2010	55.78	56.47	55.47	56.39	1,478,875	+0.19(+0.34%)
Apr 21, 2010	56.22	56.39	55.86	56.20	842,115	-0.01(-0.01%)
Apr 20, 2010	56.01	56.23	55.83	56.21	484,146	+0.55(+0.99%)
Apr 19, 2010	55.41	55.74	55.04	55.66	383,789	+0.10(+0.18%)
Apr 16, 2010	56.23	56.33	55.26	55.55	931,530	-0.86(-1.52%)
Apr 15, 2010	56.28	56.53	56.26	56.41	1,101,304	+0.07(+0.13%)
Apr 14, 2010	55.89	56.36	55.81	56.34	387,424	+0.69(+1.24%)
Apr 13, 2010	55.55	55.76	55.27	55.65	489,426	+0.00(+0.00%)
Apr 12, 2010	55.57	55.74	55.51	55.65	814,236	+0.17(+0.30%)
Apr 09, 2010	55.27	55.53	55.15	55.48	586,322	+0.32(+0.58%)
Apr 08, 2010	54.79	55.24	54.62	55.16	560,815	+0.19(+0.34%)
Apr 07, 2010	55.22	55.31	54.74	54.97	731,989	-0.31(-0.56%)
Apr 06, 2010	54.98	55.41	54.94	55.28	610,862	+0.12(+0.21%)
Apr 05, 2010	54.78	55.17	54.67	55.16	885,822	+0.56(+1.02%)
Apr 01, 2010	54.55	54.60	54.60	54.60	948,161	+0.46(+0.86%)
Mar 31, 2010	54.24	54.49	54.08	54.14	2,546,623	-0.25(-0.46%)
Mar 30, 2010	54.46	54.61	54.18	54.39	742,860	+0.04(+0.07%)
Mar 29, 2010	54.30	54.48	54.22	54.35	2,363,168	+0.27(+0.49%)
Mar 26, 2010	54.15	54.41	53.82	54.08	2,458,257	+0.06(+0.10%)
Mar 25, 2010	54.63	54.78	54.01	54.03	2,579,171	-0.18(-0.33%)
Mar 24, 2010	54.25	54.45	54.12	54.21	788,212	-0.28(-0.51%)
Mar 23, 2010	54.15	54.53	53.99	54.49	317,506	+0.43(+0.80%)
Mar 22, 2010	53.36	54.16	53.36	54.06	406,046	+0.31(+0.58%)
Mar 19, 2010	54.20	54.22	53.53	53.74	654,646	-0.33(-0.61%)
Mar 18, 2010	54.13	54.16	53.88	54.07	231,748	-0.05(-0.10%)
Mar 17, 2010	53.94	54.31	53.94	54.13	293,093	+0.31(+0.58%)
Mar 16, 2010	53.49	53.83	53.35	53.82	335,028	+0.48(+0.90%)
Mar 15, 2010	53.06	53.39	53.02	53.34	232,825	-0.05(-0.10%)
Mar 12, 2010	53.61	53.61	53.20	53.39	207,179	+0.03(+0.06%)
Mar 11, 2010	53.00	53.37	52.83	53.36	290,193	+0.20(+0.38%)
Mar 10, 2010	52.88	53.28	52.88	53.16	430,641	+0.27(+0.50%)
Mar 09, 2010	52.58	53.13	52.58	52.89	925,488	+0.13(+0.24%)
Mar 08, 2010	52.79	52.87	52.69	52.76	217,145	-0.03(-0.06%)
Mar 05, 2010	52.29	52.80	52.20	52.80	548,957	+0.84(+1.61%)
Mar 04, 2010	51.89	52.04	51.71	51.96	371,781	+0.12(+0.23%)
Mar 03, 2010	51.93	52.15	51.71	51.84	240,943	+0.07(+0.14%)
Mar 02, 2010	51.83	52.00	51.69	51.77	541,445	+0.20(+0.38%)

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.