Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	60.49	60.49	59.25	59.31	4,969,683	-0.94(-1.56%)
May 23, 2011	60.23	60.71	59.98	60.25	3,319,370	-0.55(-0.91%)
May 20, 2011	61.07	61.20	60.01	60.80	3,052,651	-0.34(-0.55%)
May 19, 2011	60.76	61.17	60.58	61.14	1,559,993	+0.45(+0.74%)
May 18, 2011	60.24	60.78	59.82	60.68	2,237,030	+0.39(+0.64%)
May 17, 2011	59.90	60.42	59.82	60.30	2,109,929	+0.29(+0.49%)
May 16, 2011	60.18	60.25	59.85	60.01	2,425,189	-0.30(-0.50%)
May 13, 2011	60.71	60.94	60.20	60.31	3,039,195	-0.44(-0.72%)
May 12, 2011	59.58	60.80	59.41	60.74	3,494,737	+1.18(+1.98%)
May 11, 2011	59.80	59.98	59.19	59.56	2,165,005	-0.21(-0.35%)
May 10, 2011	59.37	60.12	59.28	59.77	2,846,655	+0.60(+1.02%)
May 09, 2011	58.49	59.24	58.39	59.17	2,090,536	+0.69(+1.18%)
May 06, 2011	58.47	58.75	58.20	58.48	3,046,820	+0.61(+1.06%)
May 05, 2011	58.19	58.82	57.69	57.87	4,519,393	-0.39(-0.66%)
May 04, 2011	58.35	58.82	58.23	58.25	3,009,529	-0.27(-0.46%)
May 03, 2011	58.82	58.99	58.25	58.52	3,657,925	-0.39(-0.65%)
May 02, 2011	58.88	59.08	58.56	58.91	2,964,303	+0.11(+0.19%)
Apr 29, 2011	59.01	59.24	58.55	58.80	8,960,815	-0.41(-0.70%)
Apr 28, 2011	58.83	59.24	58.78	59.21	3,472,646	+0.26(+0.44%)
Apr 27, 2011	58.38	59.09	58.28	58.95	4,239,920	+0.96(+1.65%)
Apr 26, 2011	57.38	58.15	56.95	57.99	3,887,012	+0.81(+1.42%)
Apr 25, 2011	57.09	57.33	56.96	57.18	2,215,239	-0.15(-0.27%)
Apr 21, 2011	57.17	57.40	56.74	57.33	2,464,099	+0.23(+0.39%)
Apr 20, 2011	56.34	57.19	56.26	57.11	3,408,531	+1.34(+2.41%)
Apr 19, 2011	56.03	56.08	55.58	55.76	2,468,632	-0.14(-0.25%)
Apr 18, 2011	55.24	56.02	55.24	55.90	2,258,089	-0.05(-0.09%)
Apr 15, 2011	55.49	55.99	55.42	55.95	2,939,821	+0.46(+0.83%)
Apr 14, 2011	55.22	55.59	55.00	55.49	2,188,216	-0.05(-0.09%)
Apr 13, 2011	55.78	55.78	55.22	55.54	1,770,303	-0.03(-0.05%)
Apr 12, 2011	55.06	55.86	55.06	55.57	2,899,946	+0.18(+0.33%)
Apr 11, 2011	55.36	55.70	55.01	55.39	3,334,501	-0.15(-0.27%)
Apr 08, 2011	56.10	56.18	55.40	55.54	4,035,415	-1.02(-1.81%)
Apr 07, 2011	55.51	57.03	55.49	56.57	8,148,150	+2.06(+3.77%)
Apr 06, 2011	54.74	55.20	54.34	54.51	2,724,711	+0.04(+0.08%)
Apr 05, 2011	54.05	55.11	54.05	54.47	4,658,458	+0.55(+1.02%)
Apr 04, 2011	54.24	54.43	53.75	53.91	1,770,527	-0.06(-0.11%)
Apr 01, 2011	53.18	54.03	53.17	53.97	3,404,201	+0.68(+1.27%)
Mar 31, 2011	52.74	53.40	52.40	53.30	3,196,385	+0.37(+0.70%)
Mar 30, 2011	52.93	53.05	52.53	52.93	2,434,446	+0.66(+1.27%)
Mar 29, 2011	51.78	52.30	51.45	52.26	1,835,945	+0.47(+0.90%)
Mar 28, 2011	51.97	52.20	51.60	51.80	1,827,079	-0.15(-0.28%)
Mar 25, 2011	52.51	52.61	51.91	51.94	2,919,264	-0.47(-0.90%)
Mar 24, 2011	51.75	52.58	51.68	52.42	2,964,135	+0.87(+1.68%)
Mar 23, 2011	51.97	52.00	51.17	51.55	3,432,081	-0.46(-0.88%)
Mar 22, 2011	51.65	52.26	51.55	52.01	2,654,065	+0.37(+0.72%)
Mar 21, 2011	51.51	51.75	51.15	51.64	3,512,409	+0.28(+0.54%)
Mar 18, 2011	51.63	51.78	50.99	51.36	6,557,573	+0.15(+0.28%)
Mar 17, 2011	51.22	51.60	50.94	51.22	3,228,065	+0.51(+1.00%)
Mar 16, 2011	51.71	51.75	50.55	50.71	5,523,647	-1.31(-2.52%)
Mar 15, 2011	51.44	52.32	51.36	52.02	3,497,213	-0.20(-0.39%)
Mar 14, 2011	52.52	52.68	52.00	52.22	3,050,347	-0.52(-0.98%)
Mar 11, 2011	53.13	53.51	52.73	52.74	2,845,672	-0.60(-1.13%)
Mar 10, 2011	53.43	53.92	53.15	53.34	3,263,295	-0.57(-1.05%)
Mar 09, 2011	53.41	53.97	53.12	53.91	2,650,069	+0.39(+0.73%)
Mar 08, 2011	52.40	53.83	52.40	53.51	3,598,492	+1.04(+1.98%)
Mar 07, 2011	53.06	53.06	52.36	52.48	4,271,473	-0.45(-0.85%)
Mar 04, 2011	52.70	52.96	52.49	52.93	3,684,004	+0.23(+0.44%)
Mar 03, 2011	52.52	52.77	52.06	52.69	4,106,982	+0.53(+1.02%)
Mar 02, 2011	53.43	53.62	51.51	52.16	8,525,828	-1.35(-2.53%)

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.