Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	53.13	53.14	52.91	53.09	32,966	-0.05(-0.08%)
May 27, 2010	53.29	53.29	53.02	53.13	42,677	-0.40(-0.74%)
May 26, 2010	53.50	53.58	53.29	53.53	44,615	-0.07(-0.13%)
May 25, 2010	53.78	53.78	53.52	53.60	97,174	-0.06(-0.10%)
May 24, 2010	53.76	53.81	53.52	53.65	24,244	+0.10(+0.18%)
May 21, 2010	53.77	53.77	53.36	53.56	153,964	+0.06(+0.12%)
May 20, 2010	53.77	53.77	53.32	53.49	63,248	-0.07(-0.13%)
May 19, 2010	53.72	53.75	53.49	53.56	45,804	+0.08(+0.14%)
May 18, 2010	53.40	53.57	53.32	53.49	36,179	+0.15(+0.29%)
May 17, 2010	53.65	53.65	53.29	53.34	40,787	-0.12(-0.22%)
May 14, 2010	53.53	53.65	53.35	53.45	42,514	+0.06(+0.12%)
May 13, 2010	53.36	53.43	53.21	53.39	36,523	-0.01(-0.01%)
May 12, 2010	53.31	53.47	53.23	53.39	42,912	+0.03(+0.06%)
May 11, 2010	53.31	53.48	53.13	53.36	16,735	+0.13(+0.24%)
May 10, 2010	53.18	53.82	52.94	53.23	28,889	+0.01(+0.03%)
May 07, 2010	53.67	53.81	53.04	53.22	56,931	+0.18(+0.34%)
May 06, 2010	53.51	53.56	53.04	53.04	34,412	-0.33(-0.61%)
May 05, 2010	53.29	53.72	53.12	53.36	74,712	-0.24(-0.44%)
May 04, 2010	53.56	53.62	53.41	53.60	60,240	+0.27(+0.51%)
May 03, 2010	53.43	53.45	53.19	53.33	37,058	-0.11(-0.21%)
Apr 30, 2010	53.35	53.45	53.23	53.44	31,350	+0.01(+0.03%)
Apr 29, 2010	53.41	53.46	53.31	53.43	48,942	+0.08(+0.16%)
Apr 28, 2010	53.42	53.55	53.30	53.34	17,081	-0.18(-0.34%)
Apr 27, 2010	53.56	53.56	53.27	53.52	15,381	+0.23(+0.43%)
Apr 26, 2010	53.45	53.45	53.25	53.29	51,590	-0.01(-0.03%)
Apr 23, 2010	53.33	53.33	53.10	53.31	48,564	-0.06(-0.12%)
Apr 22, 2010	53.71	53.71	53.29	53.37	65,107	-0.11(-0.21%)
Apr 21, 2010	53.23	53.49	53.23	53.48	26,387	+0.16(+0.30%)
Apr 20, 2010	53.29	53.32	53.22	53.32	39,566	+0.06(+0.12%)
Apr 19, 2010	53.32	53.36	53.22	53.26	32,474	-0.03(-0.05%)
Apr 16, 2010	53.27	53.40	53.19	53.29	37,029	+0.08(+0.14%)
Apr 15, 2010	52.80	53.22	52.80	53.21	53,340	+0.18(+0.34%)
Apr 14, 2010	53.25	53.25	52.96	53.03	42,868	-0.01(-0.03%)
Apr 13, 2010	53.17	53.17	52.96	53.05	37,289	+0.06(+0.10%)
Apr 12, 2010	52.97	53.00	52.72	52.99	22,774	+0.28(+0.54%)
Apr 09, 2010	52.73	52.82	52.55	52.71	32,458	-0.07(-0.13%)
Apr 08, 2010	52.96	52.96	52.61	52.78	25,858	-0.10(-0.20%)
Apr 07, 2010	52.60	52.88	52.45	52.88	18,604	+0.34(+0.65%)
Apr 06, 2010	52.24	52.56	52.24	52.54	50,105	+0.19(+0.37%)
Apr 05, 2010	52.50	52.50	52.26	52.35	65,659	-0.39(-0.75%)
Apr 01, 2010	52.73	52.74	52.74	52.74	25,431	-0.03(-0.05%)
Mar 31, 2010	52.85	52.85	52.60	52.77	34,756	-0.07(-0.13%)
Mar 30, 2010	52.82	52.87	52.62	52.83	28,064	-0.02(-0.04%)
Mar 29, 2010	52.87	52.94	52.77	52.86	87,935	-0.01(-0.03%)
Mar 26, 2010	52.73	52.89	52.73	52.87	42,816	+0.14(+0.26%)
Mar 25, 2010	52.86	52.86	52.42	52.73	47,968	-0.10(-0.20%)
Mar 24, 2010	53.14	53.14	52.82	52.84	53,037	-0.45(-0.84%)
Mar 23, 2010	53.45	53.45	53.29	53.29	38,014	+0.01(+0.03%)
Mar 22, 2010	53.42	53.43	53.19	53.27	72,259	+0.07(+0.13%)
Mar 19, 2010	53.22	53.31	53.12	53.20	16,152	-0.09(-0.17%)
Mar 18, 2010	53.29	53.39	53.24	53.29	33,012	-0.06(-0.10%)
Mar 17, 2010	53.33	53.42	53.24	53.35	18,035	+0.17(+0.31%)
Mar 16, 2010	53.11	53.31	53.09	53.18	42,250	+0.19(+0.35%)
Mar 15, 2010	52.98	53.04	52.87	53.00	47,053	+0.00(+0.00%)
Mar 12, 2010	52.93	53.04	52.80	53.00	16,851	+0.16(+0.30%)
Mar 11, 2010	53.00	53.00	52.75	52.84	56,224	-0.12(-0.24%)
Mar 10, 2010	52.86	52.96	52.84	52.96	45,888	+0.04(+0.07%)
Mar 09, 2010	52.96	52.96	52.78	52.92	33,347	+0.11(+0.20%)
Mar 08, 2010	52.91	52.91	52.70	52.82	23,645	+0.06(+0.11%)
Mar 05, 2010	52.92	52.92	52.71	52.76	29,135	-0.13(-0.26%)
Mar 04, 2010	52.82	52.91	52.74	52.89	43,550	+0.07(+0.13%)
Mar 03, 2010	52.80	52.82	52.73	52.82	42,881	+0.06(+0.10%)
Mar 02, 2010	52.53	52.78	52.53	52.77	19,508	+0.08(+0.14%)

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.