Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	56.65	58.32	56.47	56.65	627,074	-1.82(-3.11%)
May 27, 2010	57.07	58.70	56.85	58.47	800,593	+2.57(+4.61%)
May 26, 2010	55.32	56.18	55.09	55.90	122,487	+1.07(+1.95%)
May 25, 2010	53.06	54.87	52.50	54.83	70,236	+0.45(+0.84%)
May 24, 2010	55.40	55.67	54.37	54.38	482,455	-1.23(-2.22%)
May 21, 2010	54.81	56.24	54.79	55.61	713,494	+0.01(+0.01%)
May 20, 2010	56.11	56.45	55.48	55.60	195,789	-2.69(-4.61%)
May 19, 2010	58.98	59.22	57.78	58.29	674,159	-0.69(-1.17%)
May 18, 2010	59.28	60.72	58.60	58.98	4,354	+0.22(+0.38%)
May 17, 2010	59.04	59.23	57.85	58.76	571,659	+0.21(+0.36%)
May 14, 2010	58.55	58.92	57.95	58.55	520,841	-0.22(-0.37%)
May 13, 2010	59.55	60.35	58.57	58.76	651,413	-1.23(-2.05%)
May 12, 2010	60.07	60.49	59.32	59.99	596,976	+0.42(+0.70%)
May 11, 2010	60.29	60.35	59.57	59.57	34,553	-0.23(-0.38%)
May 10, 2010	59.29	59.85	59.02	59.80	779,475	+1.40(+2.40%)
May 07, 2010	59.68	60.15	57.54	58.40	751,967	-1.19(-1.99%)
May 06, 2010	59.59	61.90	52.87	59.59	720	-0.50(-0.83%)
May 05, 2010	60.11	60.64	59.91	60.09	495,121	-1.07(-1.75%)
May 04, 2010	62.80	62.80	60.78	61.16	249,929	-2.12(-3.35%)
May 03, 2010	62.85	63.46	62.15	63.28	431,869	+0.83(+1.33%)
Apr 30, 2010	62.97	63.19	61.32	62.44	345,365	-0.34(-0.54%)
Apr 29, 2010	62.91	63.74	61.85	62.78	375,096	+0.47(+0.75%)
Apr 28, 2010	62.04	62.72	61.91	62.32	291,276	+0.21(+0.34%)
Apr 27, 2010	63.35	63.48	61.86	62.11	185,122	-1.42(-2.24%)
Apr 26, 2010	63.67	63.94	63.26	63.53	532,504	+0.02(+0.03%)
Apr 23, 2010	62.38	63.66	62.32	63.52	762,670	+1.28(+2.06%)
Apr 22, 2010	59.67	62.25	59.50	62.23	1,096,674	+2.43(+4.07%)
Apr 21, 2010	60.65	60.65	59.66	59.80	75,984	-0.32(-0.54%)
Apr 20, 2010	59.45	60.16	58.97	60.13	28,829	+1.38(+2.35%)
Apr 19, 2010	59.48	59.60	58.39	58.75	641,977	-1.17(-1.96%)
Apr 16, 2010	61.47	61.47	59.44	59.92	1,138,287	+2.13(+3.69%)
Apr 15, 2010	57.46	57.86	57.10	57.79	363,331	+0.44(+0.77%)
Apr 14, 2010	56.58	57.35	56.58	57.35	291,675	+0.87(+1.54%)
Apr 13, 2010	56.64	56.75	55.72	56.48	173,968	-0.14(-0.25%)
Apr 12, 2010	56.66	56.91	56.39	56.62	258,673	+0.23(+0.41%)
Apr 09, 2010	56.53	56.68	55.96	56.39	422,576	+0.05(+0.08%)
Apr 08, 2010	55.94	56.48	55.37	56.35	250,757	+0.13(+0.23%)
Apr 07, 2010	56.81	56.81	55.68	56.22	429,507	-0.40(-0.71%)
Apr 06, 2010	55.95	56.70	55.65	56.62	640,228	+0.38(+0.67%)
Apr 05, 2010	55.59	56.24	55.59	56.24	455,989	+0.82(+1.49%)
Apr 01, 2010	55.05	55.41	55.41	55.41	1,180,963	+0.97(+1.77%)
Mar 31, 2010	54.49	55.05	54.39	54.45	321,841	+0.19(+0.35%)
Mar 30, 2010	53.79	54.33	53.69	54.26	287,315	+0.60(+1.11%)
Mar 29, 2010	53.12	53.67	52.92	53.67	274,910	+1.00(+1.90%)
Mar 26, 2010	53.40	53.86	52.06	52.67	594,339	-0.81(-1.51%)
Mar 25, 2010	54.93	55.18	53.39	53.47	602,440	-1.22(-2.24%)
Mar 24, 2010	54.37	54.97	54.37	54.70	213,176	-0.14(-0.25%)
Mar 23, 2010	54.49	54.98	54.46	54.84	201,196	+0.24(+0.44%)
Mar 22, 2010	53.54	54.79	53.32	54.59	383,118	+0.59(+1.09%)
Mar 19, 2010	54.61	55.02	53.28	54.00	540,744	-0.59(-1.08%)
Mar 18, 2010	55.34	55.34	54.16	54.59	245,177	-0.62(-1.13%)
Mar 17, 2010	55.36	55.38	55.03	55.22	264,174	+0.10(+0.18%)
Mar 16, 2010	54.69	55.77	54.67	55.12	866,225	+0.38(+0.70%)
Mar 15, 2010	54.11	54.77	54.01	54.74	308,491	-0.35(-0.63%)
Mar 12, 2010	55.08	55.33	54.96	55.09	397,801	+0.01(+0.02%)
Mar 11, 2010	55.21	55.34	54.81	55.08	286,729	+0.02(+0.04%)
Mar 10, 2010	54.53	55.13	54.40	55.06	411,035	+0.17(+0.31%)
Mar 09, 2010	54.41	55.10	54.41	54.89	356,052	+0.31(+0.56%)
Mar 08, 2010	54.67	55.18	54.40	54.58	221,622	+0.10(+0.18%)
Mar 05, 2010	53.94	54.71	53.79	54.48	989,732	+1.01(+1.89%)
Mar 04, 2010	53.70	53.70	52.88	53.47	890,750	+0.10(+0.18%)
Mar 03, 2010	52.75	53.55	52.40	53.37	765,332	+1.11(+2.12%)
Mar 02, 2010	51.77	52.87	51.77	52.27	619,381	+0.50(+0.96%)

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.