Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	54.36	55.12	53.93	54.36	112,584,200	+1.56(+2.96%)
May 27, 2010	54.12	55.09	52.80	52.80	105,830,840	+0.00(+0.00%)
May 26, 2010	52.80	54.12	52.50	52.80	126,918,176	+0.13(+0.24%)
May 25, 2010	51.53	52.71	50.64	52.67	129,175	-0.01(-0.02%)
May 24, 2010	53.17	53.67	52.63	52.68	92,616,560	-0.71(-1.34%)
May 21, 2010	51.75	53.86	51.50	53.39	170,184,352	+0.78(+1.48%)
May 20, 2010	52.75	53.90	52.58	52.61	168,846	-2.81(-5.08%)
May 19, 2010	55.83	56.45	54.63	55.43	130,757,472	-0.66(-1.17%)
May 18, 2010	57.93	58.09	55.90	56.08	74,134	-1.10(-1.92%)
May 17, 2010	57.44	57.91	55.59	57.18	95,747,416	+0.11(+0.19%)
May 14, 2010	57.08	57.85	56.31	57.08	104,978,976	-1.12(-1.93%)
May 13, 2010	58.64	59.16	57.92	58.20	95,736,264	-0.51(-0.87%)
May 12, 2010	57.32	58.83	57.27	58.71	103,107,928	+1.69(+2.96%)
May 11, 2010	57.19	57.87	56.92	57.02	26,944	+0.38(+0.67%)
May 10, 2010	55.86	56.67	55.55	56.64	131,257,792	+3.01(+5.62%)
May 07, 2010	54.74	55.49	53.04	53.63	231,032,208	-1.57(-2.84%)
May 06, 2010	54.79	57.59	51.99	55.20	3,861,100	-2.08(-3.64%)
May 05, 2010	57.75	58.22	56.94	57.28	134,429,504	-0.94(-1.62%)
May 04, 2010	59.24	59.24	57.87	58.23	656,394	-1.89(-3.14%)
May 03, 2010	59.16	60.15	59.13	60.11	65,536,468	+1.32(+2.25%)
Apr 30, 2010	60.56	60.66	58.73	58.79	108,180,488	-1.77(-2.93%)
Apr 29, 2010	59.75	60.59	59.39	60.56	83,916,104	+1.26(+2.12%)
Apr 28, 2010	59.55	59.72	59.01	59.31	97,208,184	+0.10(+0.17%)
Apr 27, 2010	60.35	60.92	59.10	59.21	20,961	-1.39(-2.29%)
Apr 26, 2010	60.86	61.26	60.58	60.60	76,424,520	-0.23(-0.38%)
Apr 23, 2010	60.30	60.89	59.60	60.83	80,767,288	+0.64(+1.06%)
Apr 22, 2010	58.95	60.30	58.64	60.19	96,615,488	+0.63(+1.06%)
Apr 21, 2010	59.24	59.67	59.01	59.56	73,587,912	+0.41(+0.69%)
Apr 20, 2010	58.66	59.19	58.41	59.15	17,855	+0.80(+1.36%)
Apr 19, 2010	58.31	58.89	57.26	58.35	103,936,088	-0.29(-0.49%)
Apr 16, 2010	59.28	59.47	58.21	58.63	113,649,640	-0.80(-1.34%)
Apr 15, 2010	59.23	59.56	59.15	59.43	67,201,072	+0.18(+0.30%)
Apr 14, 2010	58.35	59.25	58.25	59.25	75,610,136	+1.24(+2.14%)
Apr 13, 2010	57.76	58.05	57.39	58.01	51,347,828	+0.13(+0.23%)
Apr 12, 2010	57.67	58.00	57.54	57.88	60,082,960	+0.24(+0.41%)
Apr 09, 2010	57.39	57.65	57.03	57.64	64,682,148	+0.34(+0.60%)
Apr 08, 2010	57.19	57.60	56.75	57.30	66,545,524	-0.06(-0.10%)
Apr 07, 2010	57.47	57.69	56.99	57.35	87,036,600	-0.18(-0.32%)
Apr 06, 2010	57.00	57.68	56.89	57.54	61,153,760	+0.56(+0.98%)
Apr 05, 2010	56.30	57.24	56.16	56.98	63,397,348	+0.83(+1.48%)
Apr 01, 2010	56.07	56.15	56.15	56.15	71,706,584	+0.51(+0.93%)
Mar 31, 2010	55.90	56.46	55.62	55.64	72,878,472	-0.48(-0.86%)
Mar 30, 2010	56.04	56.40	55.69	56.12	43,596,540	+0.17(+0.31%)
Mar 29, 2010	55.89	56.13	55.64	55.95	47,097,988	+0.30(+0.55%)
Mar 26, 2010	55.90	56.27	55.44	55.64	70,835,960	-0.02(-0.04%)
Mar 25, 2010	56.51	56.91	55.62	55.66	81,606,696	-0.35(-0.63%)
Mar 24, 2010	56.36	56.60	56.00	56.02	72,712,888	-0.65(-1.14%)
Mar 23, 2010	56.00	56.68	55.75	56.67	74,737,520	+0.71(+1.27%)
Mar 22, 2010	54.78	56.08	54.66	55.95	69,246,976	+0.78(+1.41%)
Mar 19, 2010	56.07	56.08	54.97	55.17	98,406,224	-0.70(-1.25%)
Mar 18, 2010	56.02	56.30	55.77	55.87	87,387,504	-0.17(-0.31%)
Mar 17, 2010	55.84	56.38	55.82	56.04	65,471,328	+0.33(+0.59%)
Mar 16, 2010	55.52	55.74	55.12	55.72	64,598,400	+0.47(+0.86%)
Mar 15, 2010	54.96	55.36	54.90	55.24	60,916,344	-0.19(-0.34%)
Mar 12, 2010	55.74	55.77	55.05	55.43	75,579,888	-0.02(-0.04%)
Mar 11, 2010	54.95	55.54	54.76	55.45	73,322,488	+0.16(+0.30%)
Mar 10, 2010	54.87	55.58	54.85	55.29	89,970,368	+0.47(+0.85%)
Mar 09, 2010	54.47	55.24	54.46	54.82	86,302,984	+0.20(+0.36%)
Mar 08, 2010	54.55	54.78	54.44	54.63	56,261,056	+0.10(+0.18%)
Mar 05, 2010	53.78	54.61	53.61	54.53	63,889,752	+1.09(+2.04%)
Mar 04, 2010	53.32	53.51	53.10	53.44	57,634,168	+0.14(+0.26%)
Mar 03, 2010	53.26	53.60	53.02	53.30	68,670,456	+0.30(+0.57%)
Mar 02, 2010	52.79	53.33	52.71	53.00	67,935,960	+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.