Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	51.93	52.92	51.64	51.93	177,199	-1.01(-1.90%)
May 27, 2010	52.12	52.94	51.94	52.94	161,332	+2.13(+4.18%)
May 26, 2010	51.18	51.89	50.67	50.81	148	+0.11(+0.22%)
May 25, 2010	49.24	50.79	49.00	50.70	484,790	+0.00(+0.00%)
May 24, 2010	51.87	51.91	50.66	50.70	445,228	-1.25(-2.41%)
May 21, 2010	50.12	52.06	49.92	51.95	684,151	+0.92(+1.81%)
May 20, 2010	51.14	52.19	50.93	51.03	930,925	-2.43(-4.55%)
May 19, 2010	53.83	54.21	52.62	53.46	904,707	-0.62(-1.15%)
May 18, 2010	55.40	55.76	53.85	54.09	999,870	-0.50(-0.91%)
May 17, 2010	55.25	55.53	53.53	54.58	538,457	-0.52(-0.94%)
May 14, 2010	55.10	55.97	54.41	55.10	430,539	-1.23(-2.18%)
May 13, 2010	56.67	57.02	56.15	56.33	143,480	-0.36(-0.63%)
May 12, 2010	56.01	56.85	56.01	56.69	217,662	+0.83(+1.49%)
May 11, 2010	56.39	56.68	55.76	55.85	247,135	-0.36(-0.65%)
May 10, 2010	55.60	56.24	55.38	56.22	282,087	+2.24(+4.16%)
May 07, 2010	55.09	55.52	53.27	53.97	523,189	-0.50(-0.91%)
May 06, 2010	54.47	58.58	50.58	54.47	148	-2.28(-4.01%)
May 05, 2010	57.12	57.88	56.74	56.75	470,933	-1.25(-2.15%)
May 04, 2010	58.85	58.85	57.44	58.00	329,832	-1.57(-2.63%)
May 03, 2010	59.26	60.02	58.51	59.56	379,615	+0.59(+1.00%)
Apr 30, 2010	59.82	59.87	58.61	58.97	282,706	-0.75(-1.25%)
Apr 29, 2010	60.09	60.39	59.37	59.72	250,935	+0.01(+0.01%)
Apr 28, 2010	59.51	59.88	58.96	59.71	270,524	+0.60(+1.01%)
Apr 27, 2010	60.56	60.96	59.01	59.11	517,871	-1.76(-2.89%)
Apr 26, 2010	61.17	61.29	60.84	60.87	352,851	-0.22(-0.35%)
Apr 23, 2010	59.73	61.09	59.72	61.09	262,643	+1.40(+2.35%)
Apr 22, 2010	59.13	59.72	58.69	59.68	233,403	+0.09(+0.16%)
Apr 21, 2010	59.72	59.98	59.18	59.59	138,499	-0.10(-0.17%)
Apr 20, 2010	58.92	59.83	58.92	59.69	153,383	+1.18(+2.02%)
Apr 19, 2010	58.03	58.52	57.77	58.51	157,358	+0.00(+0.00%)
Apr 16, 2010	59.15	59.37	58.12	58.51	208,644	-0.95(-1.60%)
Apr 15, 2010	59.35	59.65	59.25	59.46	158,678	+0.10(+0.16%)
Apr 14, 2010	59.07	59.39	58.63	59.36	166,469	+0.62(+1.05%)
Apr 13, 2010	58.96	59.03	58.22	58.75	109,809	-0.28(-0.47%)
Apr 12, 2010	58.88	59.36	58.83	59.02	183,474	+0.16(+0.28%)
Apr 09, 2010	58.61	58.91	58.55	58.86	112,942	+0.57(+0.98%)
Apr 08, 2010	57.69	58.41	57.34	58.29	134,964	+0.26(+0.44%)
Apr 07, 2010	58.49	58.49	57.71	58.04	201,824	-0.55(-0.94%)
Apr 06, 2010	58.39	58.76	58.26	58.59	100,063	+0.17(+0.30%)
Apr 05, 2010	57.87	58.61	57.73	58.41	208,011	+0.93(+1.62%)
Apr 01, 2010	56.89	57.48	57.48	57.48	140,801	+1.04(+1.84%)
Mar 31, 2010	56.21	56.71	56.07	56.44	117,905	+0.28(+0.49%)
Mar 30, 2010	56.25	56.27	55.86	56.17	83,780	+0.03(+0.06%)
Mar 29, 2010	55.42	56.20	55.39	56.13	125,267	+1.03(+1.88%)
Mar 26, 2010	55.25	55.46	54.76	55.10	130,625	+0.02(+0.04%)
Mar 25, 2010	56.44	56.52	55.03	55.08	186,276	-0.97(-1.74%)
Mar 24, 2010	56.02	56.51	55.89	56.05	260,836	-0.32(-0.57%)
Mar 23, 2010	56.22	56.39	55.89	56.38	147,557	+0.26(+0.47%)
Mar 22, 2010	55.61	56.27	55.29	56.11	169,262	-0.07(-0.13%)
Mar 19, 2010	56.99	57.13	55.72	56.19	489,298	-0.75(-1.32%)
Mar 18, 2010	57.88	57.91	56.68	56.94	129,832	-0.87(-1.50%)
Mar 17, 2010	57.51	58.14	57.44	57.81	157,671	+0.54(+0.95%)
Mar 16, 2010	57.03	57.30	56.65	57.26	117,390	+0.56(+0.98%)
Mar 15, 2010	56.37	56.75	56.29	56.71	138,878	-0.66(-1.15%)
Mar 12, 2010	57.66	57.67	57.08	57.36	118,208	+0.06(+0.11%)
Mar 11, 2010	57.22	57.37	57.02	57.30	128,606	-0.03(-0.06%)
Mar 10, 2010	56.94	57.46	56.72	57.34	150,626	+0.42(+0.74%)
Mar 09, 2010	56.60	57.21	56.60	56.91	166,577	+0.03(+0.05%)
Mar 08, 2010	57.08	57.22	56.63	56.89	91,906	-0.05(-0.09%)
Mar 05, 2010	56.40	56.97	56.40	56.94	124,944	+1.00(+1.79%)
Mar 04, 2010	56.28	56.48	55.67	55.94	167,722	-0.26(-0.47%)
Mar 03, 2010	56.26	56.69	56.18	56.20	238,562	+0.19(+0.34%)
Mar 02, 2010	55.83	56.38	55.76	56.01	364,129	+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.