Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	51.65	52.63	51.36	51.65	178,171	-1.00(-1.90%)
May 27, 2010	51.84	52.65	51.65	52.65	162,217	+2.11(+4.18%)
May 26, 2010	50.90	51.61	50.40	50.53	149	+0.11(+0.22%)
May 25, 2010	48.97	50.52	48.73	50.42	487,449	+0.00(+0.00%)
May 24, 2010	51.59	51.63	50.38	50.42	447,671	-1.24(-2.41%)
May 21, 2010	49.85	51.77	49.65	51.67	687,904	+0.92(+1.81%)
May 20, 2010	50.86	51.91	50.65	50.75	936,032	-2.42(-4.55%)
May 19, 2010	53.54	53.91	52.33	53.17	909,670	-0.62(-1.15%)
May 18, 2010	55.09	55.46	53.56	53.79	1,005,356	-0.49(-0.91%)
May 17, 2010	54.95	55.23	53.24	54.28	541,411	-0.51(-0.94%)
May 14, 2010	54.80	55.67	54.11	54.80	432,901	-1.22(-2.18%)
May 13, 2010	56.36	56.71	55.84	56.02	144,268	-0.35(-0.63%)
May 12, 2010	55.71	56.54	55.71	56.38	218,856	+0.83(+1.49%)
May 11, 2010	56.08	56.37	55.46	55.55	248,491	-0.36(-0.65%)
May 10, 2010	55.29	55.93	55.07	55.91	283,635	+2.23(+4.16%)
May 07, 2010	54.79	55.22	52.97	53.68	526,059	-0.49(-0.91%)
May 06, 2010	54.17	58.26	50.30	54.17	149	-2.27(-4.01%)
May 05, 2010	56.80	57.57	56.43	56.44	473,516	-1.24(-2.15%)
May 04, 2010	58.53	58.53	57.13	57.68	331,641	-1.56(-2.63%)
May 03, 2010	58.94	59.69	58.19	59.24	381,698	+0.59(+1.00%)
Apr 30, 2010	59.50	59.54	58.29	58.65	284,257	-0.74(-1.25%)
Apr 29, 2010	59.76	60.06	59.04	59.39	252,312	+0.01(+0.01%)
Apr 28, 2010	59.18	59.56	58.63	59.38	272,008	+0.59(+1.01%)
Apr 27, 2010	60.23	60.63	58.69	58.79	520,712	-1.75(-2.89%)
Apr 26, 2010	60.83	60.96	60.50	60.54	354,787	-0.21(-0.35%)
Apr 23, 2010	59.40	60.75	59.40	60.75	264,084	+1.40(+2.35%)
Apr 22, 2010	58.81	59.40	58.37	59.36	234,684	+0.09(+0.16%)
Apr 21, 2010	59.40	59.65	58.86	59.26	139,259	-0.10(-0.17%)
Apr 20, 2010	58.60	59.50	58.60	59.36	154,224	+1.18(+2.02%)
Apr 19, 2010	57.71	58.20	57.46	58.19	158,222	+0.00(+0.00%)
Apr 16, 2010	58.83	59.04	57.80	58.19	209,788	-0.95(-1.60%)
Apr 15, 2010	59.03	59.32	58.92	59.14	159,549	+0.09(+0.16%)
Apr 14, 2010	58.75	59.06	58.31	59.04	167,382	+0.61(+1.05%)
Apr 13, 2010	58.63	58.71	57.90	58.43	110,411	-0.27(-0.47%)
Apr 12, 2010	58.56	59.04	58.51	58.70	184,480	+0.16(+0.28%)
Apr 09, 2010	58.29	58.59	58.23	58.54	113,561	+0.57(+0.98%)
Apr 08, 2010	57.38	58.09	57.03	57.97	135,704	+0.25(+0.44%)
Apr 07, 2010	58.17	58.17	57.40	57.72	202,931	-0.55(-0.94%)
Apr 06, 2010	58.07	58.44	57.95	58.27	100,612	+0.17(+0.30%)
Apr 05, 2010	57.55	58.29	57.41	58.09	209,152	+0.93(+1.62%)
Apr 01, 2010	56.58	57.17	57.17	57.17	141,574	+1.03(+1.84%)
Mar 31, 2010	55.90	56.40	55.77	56.14	118,552	+0.27(+0.49%)
Mar 30, 2010	55.94	55.96	55.56	55.86	84,239	+0.03(+0.06%)
Mar 29, 2010	55.11	55.89	55.09	55.83	125,954	+1.03(+1.88%)
Mar 26, 2010	54.95	55.15	54.46	54.80	131,342	+0.02(+0.04%)
Mar 25, 2010	56.14	56.22	54.73	54.78	187,298	-0.97(-1.74%)
Mar 24, 2010	55.71	56.20	55.59	55.75	262,267	-0.32(-0.57%)
Mar 23, 2010	55.91	56.08	55.59	56.07	148,367	+0.26(+0.47%)
Mar 22, 2010	55.31	55.96	54.99	55.81	170,191	-0.07(-0.13%)
Mar 19, 2010	56.68	56.82	55.41	55.88	491,982	-0.75(-1.32%)
Mar 18, 2010	57.57	57.60	56.37	56.63	130,544	-0.86(-1.50%)
Mar 17, 2010	57.19	57.82	57.12	57.49	158,536	+0.54(+0.95%)
Mar 16, 2010	56.72	56.98	56.34	56.95	118,035	+0.55(+0.98%)
Mar 15, 2010	56.06	56.44	55.98	56.40	139,640	-0.65(-1.15%)
Mar 12, 2010	57.34	57.35	56.77	57.05	118,856	+0.06(+0.11%)
Mar 11, 2010	56.91	57.06	56.71	56.99	129,311	-0.03(-0.06%)
Mar 10, 2010	56.63	57.15	56.41	57.02	151,453	+0.42(+0.74%)
Mar 09, 2010	56.29	56.90	56.29	56.60	167,491	+0.03(+0.05%)
Mar 08, 2010	56.76	56.90	56.32	56.58	92,410	-0.05(-0.09%)
Mar 05, 2010	56.10	56.66	56.09	56.63	125,630	+1.00(+1.79%)
Mar 04, 2010	55.97	56.17	55.37	55.63	168,642	-0.26(-0.47%)
Mar 03, 2010	55.96	56.38	55.87	55.89	239,871	+0.19(+0.34%)
Mar 02, 2010	55.53	56.07	55.45	55.71	366,126	+0.48(+0.87%)

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.