Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	54.50	55.44	54.48	54.50	596,821	-0.61(-1.12%)
May 27, 2010	54.33	55.17	54.03	55.11	567,237	+1.64(+3.06%)
May 26, 2010	54.22	54.22	53.45	53.48	830,830	-0.41(-0.76%)
May 25, 2010	53.12	54.00	52.22	53.89	873,265	-0.23(-0.43%)
May 24, 2010	54.64	55.29	54.04	54.12	576,689	-0.79(-1.44%)
May 21, 2010	54.33	54.94	54.10	54.91	878,184	+0.04(+0.07%)
May 20, 2010	55.41	55.91	54.87	54.87	585,069	-1.91(-3.37%)
May 19, 2010	56.46	57.27	56.05	56.78	431,919	+0.19(+0.34%)
May 18, 2010	57.80	57.86	56.52	56.59	13,691	-0.63(-1.11%)
May 17, 2010	57.22	57.32	56.63	57.22	895,958	-0.04(-0.06%)
May 14, 2010	57.26	57.80	57.00	57.26	803,438	-0.72(-1.23%)
May 13, 2010	57.97	58.47	57.89	57.98	749,502	+0.06(+0.10%)
May 12, 2010	57.63	57.96	57.25	57.92	498,166	+0.57(+1.00%)
May 11, 2010	57.36	57.57	57.22	57.34	712,264	-0.10(-0.17%)
May 10, 2010	56.69	57.45	56.69	57.44	978,445	+2.05(+3.70%)
May 07, 2010	55.07	56.07	54.88	55.39	1,368,122	+0.10(+0.19%)
May 06, 2010	55.29	57.54	54.72	55.29	268	-1.70(-2.98%)
May 05, 2010	57.26	57.69	56.98	56.98	1,376,941	+0.70(+1.24%)
May 04, 2010	56.65	56.85	56.24	56.28	601,501	-1.07(-1.86%)
May 03, 2010	58.05	58.05	56.43	57.35	883,076	+0.25(+0.43%)
Apr 30, 2010	57.15	57.64	56.93	57.10	1,244,355	-1.15(-1.97%)
Apr 29, 2010	60.11	60.23	57.85	58.25	1,359,677	-1.99(-3.30%)
Apr 28, 2010	60.09	60.85	59.93	60.24	793,674	+0.53(+0.89%)
Apr 27, 2010	61.30	61.54	59.61	59.71	605,888	-1.86(-3.02%)
Apr 26, 2010	61.82	62.02	61.48	61.57	299,118	-0.16(-0.27%)
Apr 23, 2010	61.09	61.79	60.90	61.74	255,827	+0.51(+0.83%)
Apr 22, 2010	60.94	61.43	60.75	61.23	308,450	-0.10(-0.16%)
Apr 21, 2010	61.07	61.48	60.75	61.33	369,454	+0.22(+0.37%)
Apr 20, 2010	61.22	61.22	60.56	61.10	366,039	+0.19(+0.31%)
Apr 19, 2010	60.26	61.02	60.04	60.92	544,986	+0.42(+0.70%)
Apr 16, 2010	61.59	61.63	60.43	60.49	630,496	-1.10(-1.78%)
Apr 15, 2010	61.88	62.18	61.46	61.59	434,800	-0.54(-0.88%)
Apr 14, 2010	61.25	62.14	61.25	62.13	543,410	+1.01(+1.66%)
Apr 13, 2010	60.98	61.29	60.87	61.12	339,935	+0.06(+0.10%)
Apr 12, 2010	61.07	61.10	60.43	61.06	638,947	+0.14(+0.23%)
Apr 09, 2010	60.81	60.93	60.26	60.92	347,412	+0.19(+0.32%)
Apr 08, 2010	60.77	60.78	60.35	60.72	528,435	-0.26(-0.43%)
Apr 07, 2010	59.83	61.05	59.82	60.99	992,935	+0.97(+1.61%)
Apr 06, 2010	59.88	60.14	59.77	60.02	686,962	+0.16(+0.26%)
Apr 05, 2010	60.20	60.23	59.75	59.86	527,478	-0.34(-0.57%)
Apr 01, 2010	60.52	60.20	60.20	60.20	582,151	-0.09(-0.15%)
Mar 31, 2010	59.97	60.68	59.44	60.29	1,010,312	+0.04(+0.06%)
Mar 30, 2010	60.40	60.43	59.57	60.26	1,045,801	+0.01(+0.02%)
Mar 29, 2010	59.71	60.34	59.55	60.24	803,942	+0.81(+1.37%)
Mar 26, 2010	59.50	59.95	59.31	59.43	701,149	-0.15(-0.25%)
Mar 25, 2010	59.63	60.17	59.14	59.58	1,032,437	+0.31(+0.53%)
Mar 24, 2010	59.25	59.61	58.97	59.26	1,207,740	+0.01(+0.03%)
Mar 23, 2010	59.70	59.70	59.09	59.25	1,298,870	-0.42(-0.71%)
Mar 22, 2010	60.02	60.23	59.50	59.67	820,653	-0.54(-0.90%)
Mar 19, 2010	61.30	61.46	60.19	60.22	924,583	-1.07(-1.75%)
Mar 18, 2010	61.54	61.54	61.14	61.29	286,337	-0.08(-0.13%)
Mar 17, 2010	61.16	61.63	60.82	61.37	543,826	+0.46(+0.76%)
Mar 16, 2010	61.08	61.08	60.68	60.91	590,158	-0.27(-0.44%)
Mar 15, 2010	60.81	61.22	60.81	61.18	320,839	-0.31(-0.50%)
Mar 12, 2010	61.92	61.98	61.29	61.48	393,946	-0.44(-0.71%)
Mar 11, 2010	61.28	61.98	61.09	61.92	853,712	+0.36(+0.58%)
Mar 10, 2010	61.29	61.72	60.99	61.57	719,656	+0.07(+0.12%)
Mar 09, 2010	62.04	62.12	61.11	61.49	745,796	-0.54(-0.86%)
Mar 08, 2010	60.72	62.13	60.40	62.03	1,189,780	+1.48(+2.44%)
Mar 05, 2010	61.49	61.53	60.43	60.55	1,423,701	-0.70(-1.14%)
Mar 04, 2010	61.46	61.57	61.08	61.25	858,225	-0.23(-0.37%)
Mar 03, 2010	62.73	62.73	61.40	61.48	1,267,578	-1.07(-1.71%)
Mar 02, 2010	63.32	63.35	62.22	62.55	1,280,129	-0.76(-1.20%)

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.