Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	56.70	58.69	56.51	56.70	172,444	-0.16(-0.28%)
May 27, 2010	56.34	57.08	56.14	56.86	105,283	+1.20(+2.16%)
May 26, 2010	55.57	56.24	54.20	55.66	160,513	+1.81(+3.36%)
May 25, 2010	52.72	53.95	51.07	53.85	198,291	+0.18(+0.34%)
May 24, 2010	53.39	54.45	52.45	53.67	182,175	+0.09(+0.17%)
May 21, 2010	51.35	53.93	50.05	53.58	225,097	+1.25(+2.39%)
May 20, 2010	52.65	53.64	51.95	52.33	308,114	-2.87(-5.20%)
May 19, 2010	56.01	57.00	54.05	55.20	315,010	-2.08(-3.63%)
May 18, 2010	58.97	59.11	57.28	57.28	97,647	-0.95(-1.63%)
May 17, 2010	59.25	59.26	57.15	58.23	145,779	-0.79(-1.34%)
May 14, 2010	59.02	59.52	57.60	59.02	149,919	-0.48(-0.81%)
May 13, 2010	59.67	60.79	58.56	59.50	176,622	-1.45(-2.38%)
May 12, 2010	59.81	61.32	57.64	60.95	202,387	+1.53(+2.57%)
May 11, 2010	59.38	60.60	59.20	59.42	157,353	+1.22(+2.10%)
May 10, 2010	58.00	58.96	57.60	58.20	250,285	+2.85(+5.15%)
May 07, 2010	54.00	55.95	52.60	55.35	386,407	+7.81(+16.43%)
May 06, 2010	54.30	58.40	45.00	47.54	1,221	-9.46(-16.60%)
May 05, 2010	58.30	58.85	55.85	57.00	422,143	-3.24(-5.38%)
May 04, 2010	61.29	61.34	59.98	60.24	2,439	-1.15(-1.87%)
May 03, 2010	61.39	61.51	60.50	61.39	90,335	+0.61(+1.00%)
Apr 30, 2010	61.55	61.73	60.78	60.78	67,475	-0.43(-0.70%)
Apr 29, 2010	61.30	61.95	61.03	61.21	63,364	+0.36(+0.59%)
Apr 28, 2010	61.21	61.78	60.70	60.85	90,238	-0.05(-0.08%)
Apr 27, 2010	61.82	62.13	60.90	60.90	88,216	-0.94(-1.52%)
Apr 26, 2010	62.00	62.21	61.84	61.84	67,013	-0.06(-0.10%)
Apr 23, 2010	62.34	62.34	61.48	61.90	40,113	+0.20(+0.32%)
Apr 22, 2010	61.29	61.80	61.00	61.70	81,661	+0.38(+0.61%)
Apr 21, 2010	61.38	61.49	61.14	61.33	63,393	-0.05(-0.08%)
Apr 20, 2010	60.11	61.50	60.00	61.38	81,688	+1.08(+1.79%)
Apr 19, 2010	60.19	60.53	59.70	60.30	98,062	+0.28(+0.47%)
Apr 16, 2010	60.51	60.97	59.77	60.02	116,443	-0.75(-1.23%)
Apr 15, 2010	61.48	61.48	59.58	60.77	197,616	-0.39(-0.64%)
Apr 14, 2010	61.60	61.62	61.02	61.16	89,622	-0.35(-0.57%)
Apr 13, 2010	61.37	61.52	60.56	61.51	103,096	-0.10(-0.16%)
Apr 12, 2010	62.00	62.00	61.45	61.61	68,652	-0.06(-0.10%)
Apr 09, 2010	61.80	61.95	61.34	61.67	67,462	-0.35(-0.56%)
Apr 08, 2010	61.45	62.24	61.01	62.02	69,272	+0.32(+0.52%)
Apr 07, 2010	61.62	62.24	61.49	61.70	93,904	-0.24(-0.39%)
Apr 06, 2010	62.39	62.39	61.59	61.94	71,748	+0.35(+0.57%)
Apr 05, 2010	61.76	62.00	60.72	61.59	86,100	+0.73(+1.20%)
Apr 01, 2010	60.58	60.86	60.86	60.86	74,500	+0.79(+1.32%)
Mar 31, 2010	58.98	60.52	58.98	60.07	102,686	+0.63(+1.06%)
Mar 30, 2010	59.09	59.52	58.88	59.44	83,811	+0.56(+0.95%)
Mar 29, 2010	58.00	59.16	58.00	58.88	87,319	+0.73(+1.26%)
Mar 26, 2010	58.87	58.90	58.00	58.15	114,296	-0.55(-0.94%)
Mar 25, 2010	60.04	60.04	58.60	58.70	98,669	-0.69(-1.16%)
Mar 24, 2010	59.85	59.94	59.15	59.39	100,170	-0.46(-0.77%)
Mar 23, 2010	58.31	59.95	58.31	59.85	142,985	+0.14(+0.23%)
Mar 22, 2010	59.50	59.79	59.01	59.71	136,792	-0.29(-0.48%)
Mar 19, 2010	61.25	61.25	59.76	60.00	93,430	-0.99(-1.62%)
Mar 18, 2010	60.75	61.24	60.28	60.99	88,267	-0.03(-0.05%)
Mar 17, 2010	60.14	61.20	60.02	61.02	113,067	+0.88(+1.46%)
Mar 16, 2010	61.17	61.17	60.14	60.14	99,142	-0.48(-0.79%)
Mar 15, 2010	60.71	61.23	60.60	60.62	90,815	-0.88(-1.43%)
Mar 12, 2010	60.35	61.50	60.14	61.50	95,892	+1.36(+2.26%)
Mar 11, 2010	60.50	60.54	60.00	60.14	84,247	-0.62(-1.02%)
Mar 10, 2010	58.75	60.87	58.74	60.76	193,986	+1.85(+3.14%)
Mar 09, 2010	59.18	59.25	58.69	58.91	155,182	-0.44(-0.74%)
Mar 08, 2010	59.60	59.73	58.79	59.35	83,614	+0.36(+0.61%)
Mar 05, 2010	58.88	59.52	58.47	58.99	75,749	+0.25(+0.43%)
Mar 04, 2010	58.58	59.00	58.02	58.74	112,423	+0.05(+0.09%)
Mar 03, 2010	60.65	60.65	58.58	58.69	121,629	-1.31(-2.18%)
Mar 02, 2010	59.81	60.00	59.38	60.00	104,841	+0.28(+0.47%)

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.