Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	51.85	52.39	51.72	51.85	2,940,512	-0.42(-0.79%)
May 27, 2010	52.30	52.30	51.66	52.27	3,835,613	+0.95(+1.85%)
May 26, 2010	52.10	52.38	51.31	51.32	880	-0.43(-0.83%)
May 25, 2010	50.57	51.98	50.33	51.75	6,615,110	+0.39(+0.75%)
May 24, 2010	51.99	52.20	51.28	51.37	3,903,067	-0.88(-1.68%)
May 21, 2010	49.10	52.26	48.96	52.24	9,172,332	+2.32(+4.66%)
May 20, 2010	50.16	50.72	49.92	49.92	466	-1.90(-3.66%)
May 19, 2010	51.99	52.15	50.84	51.82	3,996,921	-0.32(-0.62%)
May 18, 2010	52.53	53.24	51.90	52.14	155	-0.20(-0.38%)
May 17, 2010	52.12	52.59	51.61	52.34	4,038,401	+0.33(+0.64%)
May 14, 2010	52.00	52.89	51.56	52.00	3,754,950	-1.00(-1.89%)
May 13, 2010	53.72	54.02	52.82	53.01	3,389,202	-0.94(-1.74%)
May 12, 2010	53.74	54.08	53.40	53.95	3,780,956	+0.46(+0.85%)
May 11, 2010	53.99	54.04	53.45	53.49	3,760,892	-0.33(-0.62%)
May 10, 2010	53.43	53.83	53.20	53.83	4,131,392	+1.51(+2.89%)
May 07, 2010	53.00	53.59	51.85	52.31	6,382,275	-1.02(-1.91%)
May 06, 2010	54.39	55.18	50.69	53.33	310	-1.62(-2.95%)
May 05, 2010	55.13	55.28	54.44	54.95	3,204,028	-0.02(-0.04%)
May 04, 2010	55.54	55.56	54.71	54.97	1,289	-0.87(-1.56%)
May 03, 2010	54.90	55.99	54.73	55.84	2,307,158	+1.20(+2.19%)
Apr 30, 2010	55.51	55.92	54.64	54.64	2,416,435	-0.95(-1.71%)
Apr 29, 2010	55.00	55.78	55.00	55.60	2,383,463	+0.91(+1.66%)
Apr 28, 2010	54.64	54.86	54.00	54.69	2,732,345	+0.30(+0.54%)
Apr 27, 2010	55.35	55.53	54.19	54.39	4,493,568	-1.02(-1.85%)
Apr 26, 2010	56.02	56.04	55.31	55.42	2,408,113	-0.53(-0.95%)
Apr 23, 2010	55.83	55.95	55.32	55.95	2,070,581	+0.16(+0.29%)
Apr 22, 2010	55.29	55.86	54.98	55.79	4,201,271	+0.27(+0.49%)
Apr 21, 2010	55.52	55.91	54.26	55.52	21,255	+0.82(+1.51%)
Apr 20, 2010	54.41	54.99	54.24	54.70	3,535,326	+0.50(+0.91%)
Apr 19, 2010	53.40	54.25	53.34	54.20	3,517,756	+0.78(+1.46%)
Apr 16, 2010	53.63	53.78	52.80	53.42	4,033,125	-0.15(-0.28%)
Apr 15, 2010	53.22	53.80	53.18	53.57	2,254,303	+0.39(+0.74%)
Apr 14, 2010	53.19	53.23	52.46	53.18	2,882,889	+0.01(+0.01%)
Apr 13, 2010	53.32	53.38	52.87	53.17	1,977,984	-0.21(-0.39%)
Apr 12, 2010	53.25	53.56	53.12	53.38	1,767,576	+0.08(+0.16%)
Apr 09, 2010	53.07	53.31	52.71	53.29	1,673,269	+0.39(+0.73%)
Apr 08, 2010	52.93	53.16	52.78	52.91	2,055,307	+0.00(+0.00%)
Apr 07, 2010	52.93	53.31	52.76	52.91	2,509,342	-0.21(-0.40%)
Apr 06, 2010	53.83	53.83	52.96	53.12	3,462,544	-1.17(-2.15%)
Apr 05, 2010	54.07	54.39	53.79	54.28	1,789,165	+0.29(+0.54%)
Apr 01, 2010	53.82	53.99	53.99	53.99	2,883,929	+0.42(+0.79%)
Mar 31, 2010	53.99	53.99	53.36	53.57	3,511,850	-0.56(-1.03%)
Mar 30, 2010	54.52	54.73	53.82	54.13	2,402,983	-0.47(-0.86%)
Mar 29, 2010	54.42	54.86	54.41	54.60	2,086,882	+0.37(+0.69%)
Mar 26, 2010	54.03	54.44	53.77	54.23	2,601,661	+0.46(+0.85%)
Mar 25, 2010	54.03	54.44	53.74	53.77	2,379,755	-0.23(-0.42%)
Mar 24, 2010	54.51	54.53	53.72	53.99	3,250,646	-0.58(-1.06%)
Mar 23, 2010	55.04	55.20	54.34	54.57	5,169,686	-0.60(-1.09%)
Mar 22, 2010	54.97	55.58	54.79	55.17	4,680,207	-0.77(-1.37%)
Mar 19, 2010	55.89	56.12	55.42	55.94	6,263,185	+0.62(+1.12%)
Mar 18, 2010	54.55	55.44	54.29	55.32	4,540,968	+0.70(+1.27%)
Mar 17, 2010	54.57	54.84	54.39	54.62	4,019,546	+0.15(+0.28%)
Mar 16, 2010	54.26	54.71	54.16	54.47	6,349,900	+0.32(+0.59%)
Mar 15, 2010	53.87	54.24	53.81	54.15	4,087,066	+0.66(+1.24%)
Mar 12, 2010	53.49	53.65	53.16	53.49	3,120,310	+0.04(+0.07%)
Mar 11, 2010	52.91	53.58	51.70	53.45	4,839,899	+0.29(+0.54%)
Mar 10, 2010	53.10	53.40	52.93	53.16	3,585,427	+0.23(+0.44%)
Mar 09, 2010	52.15	53.07	52.04	52.93	3,967,247	+0.73(+1.39%)
Mar 08, 2010	52.26	52.76	52.19	52.20	3,790,559	-0.12(-0.22%)
Mar 05, 2010	51.12	52.35	51.12	52.31	4,962,574	+1.29(+2.52%)
Mar 04, 2010	50.76	51.39	50.60	51.03	2,873,885	+0.27(+0.53%)
Mar 03, 2010	51.32	51.53	50.67	50.76	3,043,143	-0.23(-0.45%)
Mar 02, 2010	50.99	51.55	50.83	50.99	4,237,669	+0.23(+0.44%)

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.