Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	54.35	55.11	53.93	54.35	112,602,576	+1.56(+2.96%)
May 27, 2010	54.11	55.08	52.79	52.79	105,848,120	+0.00(+0.00%)
May 26, 2010	52.79	54.11	52.49	52.79	126,938,896	+0.13(+0.24%)
May 25, 2010	51.52	52.70	50.63	52.66	129,196	-0.01(-0.02%)
May 24, 2010	53.16	53.66	52.62	52.67	92,631,680	-0.71(-1.34%)
May 21, 2010	51.74	53.85	51.49	53.38	170,212,128	+0.78(+1.48%)
May 20, 2010	52.74	53.89	52.57	52.60	168,874	-2.81(-5.08%)
May 19, 2010	55.82	56.44	54.62	55.42	130,778,824	-0.66(-1.17%)
May 18, 2010	57.92	58.09	55.89	56.08	74,146	-1.10(-1.92%)
May 17, 2010	57.43	57.90	55.58	57.17	95,763,048	+0.11(+0.19%)
May 14, 2010	57.07	57.84	56.30	57.07	104,996,120	-1.12(-1.93%)
May 13, 2010	58.63	59.15	57.91	58.19	95,751,888	-0.51(-0.87%)
May 12, 2010	57.31	58.82	57.26	58.70	103,124,760	+1.69(+2.96%)
May 11, 2010	57.18	57.86	56.91	57.01	26,948	+0.38(+0.67%)
May 10, 2010	55.85	56.66	55.54	56.63	131,279,224	+3.01(+5.62%)
May 07, 2010	54.73	55.48	53.03	53.62	231,069,920	-1.57(-2.84%)
May 06, 2010	54.78	57.58	51.98	55.19	3,861,731	-2.08(-3.64%)
May 05, 2010	57.74	58.21	56.93	57.27	134,451,440	-0.94(-1.62%)
May 04, 2010	59.23	59.23	57.86	58.22	656,501	-1.89(-3.14%)
May 03, 2010	59.15	60.14	59.12	60.10	65,547,164	+1.32(+2.25%)
Apr 30, 2010	60.55	60.65	58.72	58.78	108,198,152	-1.77(-2.93%)
Apr 29, 2010	59.74	60.58	59.38	60.55	83,929,800	+1.26(+2.12%)
Apr 28, 2010	59.54	59.71	59.00	59.30	97,224,056	+0.10(+0.17%)
Apr 27, 2010	60.34	60.91	59.09	59.20	20,965	-1.39(-2.29%)
Apr 26, 2010	60.85	61.25	60.57	60.59	76,437,000	-0.23(-0.38%)
Apr 23, 2010	60.29	60.88	59.59	60.82	80,780,472	+0.64(+1.06%)
Apr 22, 2010	58.94	60.29	58.63	60.18	96,631,256	+0.63(+1.06%)
Apr 21, 2010	59.23	59.66	59.00	59.55	73,599,928	+0.41(+0.69%)
Apr 20, 2010	58.65	59.18	58.40	59.14	17,858	+0.80(+1.36%)
Apr 19, 2010	58.30	58.88	57.25	58.34	103,953,056	-0.28(-0.49%)
Apr 16, 2010	59.27	59.46	58.20	58.62	113,668,192	-0.80(-1.34%)
Apr 15, 2010	59.22	59.55	59.14	59.42	67,212,040	+0.18(+0.30%)
Apr 14, 2010	58.34	59.24	58.24	59.24	75,622,472	+1.24(+2.14%)
Apr 13, 2010	57.75	58.04	57.38	58.00	51,356,212	+0.13(+0.23%)
Apr 12, 2010	57.66	57.99	57.53	57.87	60,092,768	+0.24(+0.41%)
Apr 09, 2010	57.38	57.64	57.02	57.63	64,692,708	+0.34(+0.60%)
Apr 08, 2010	57.18	57.59	56.74	57.29	66,556,388	-0.06(-0.10%)
Apr 07, 2010	57.46	57.68	56.98	57.35	87,050,808	-0.18(-0.32%)
Apr 06, 2010	56.99	57.67	56.88	57.53	61,163,744	+0.56(+0.98%)
Apr 05, 2010	56.29	57.23	56.15	56.97	63,407,700	+0.83(+1.48%)
Apr 01, 2010	56.06	56.14	56.14	56.14	71,718,288	+0.51(+0.93%)
Mar 31, 2010	55.89	56.45	55.62	55.63	72,890,368	-0.48(-0.86%)
Mar 30, 2010	56.03	56.39	55.68	56.11	43,603,660	+0.17(+0.31%)
Mar 29, 2010	55.88	56.12	55.63	55.94	47,105,676	+0.30(+0.55%)
Mar 26, 2010	55.89	56.26	55.43	55.63	70,847,520	-0.02(-0.04%)
Mar 25, 2010	56.50	56.90	55.62	55.66	81,620,016	-0.35(-0.63%)
Mar 24, 2010	56.35	56.59	55.99	56.01	72,724,760	-0.65(-1.14%)
Mar 23, 2010	55.99	56.67	55.74	56.66	74,749,728	+0.71(+1.27%)
Mar 22, 2010	54.77	56.07	54.65	55.94	69,258,280	+0.78(+1.41%)
Mar 19, 2010	56.06	56.07	54.96	55.16	98,422,288	-0.70(-1.25%)
Mar 18, 2010	56.01	56.29	55.76	55.86	87,401,768	-0.17(-0.31%)
Mar 17, 2010	55.83	56.37	55.81	56.03	65,482,016	+0.33(+0.59%)
Mar 16, 2010	55.51	55.73	55.11	55.71	64,608,948	+0.47(+0.86%)
Mar 15, 2010	54.95	55.35	54.89	55.23	60,926,292	-0.19(-0.34%)
Mar 12, 2010	55.73	55.76	55.04	55.42	75,592,232	-0.02(-0.04%)
Mar 11, 2010	54.95	55.53	54.75	55.45	73,334,464	+0.16(+0.30%)
Mar 10, 2010	54.86	55.57	54.84	55.28	89,985,064	+0.47(+0.85%)
Mar 09, 2010	54.46	55.23	54.45	54.81	86,317,072	+0.20(+0.36%)
Mar 08, 2010	54.54	54.77	54.43	54.62	56,270,244	+0.10(+0.18%)
Mar 05, 2010	53.78	54.60	53.60	54.52	63,900,188	+1.09(+2.04%)
Mar 04, 2010	53.31	53.50	53.09	53.43	57,643,580	+0.14(+0.26%)
Mar 03, 2010	53.25	53.60	53.01	53.29	68,681,672	+0.30(+0.57%)
Mar 02, 2010	52.79	53.32	52.70	52.99	67,947,048	+0.40(+0.76%)

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.