Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	48.76	49.33	48.49	48.76	2,773,138	-0.42(-0.85%)
May 27, 2010	48.26	49.18	48.24	49.18	2,173,467	+1.51(+3.16%)
May 26, 2010	47.77	48.44	47.53	47.67	139	+0.24(+0.51%)
May 25, 2010	46.00	47.51	45.96	47.42	2,974,568	+0.06(+0.12%)
May 24, 2010	48.32	48.32	47.31	47.37	2,864,078	-1.07(-2.21%)
May 21, 2010	46.96	48.60	46.61	48.44	3,463,390	+0.83(+1.73%)
May 20, 2010	47.86	48.70	47.61	47.61	419	-2.43(-4.85%)
May 19, 2010	50.37	50.52	49.23	50.04	2,755,844	-0.62(-1.23%)
May 18, 2010	51.57	51.95	50.58	50.66	139	-0.88(-1.70%)
May 17, 2010	51.73	51.93	50.51	51.54	2,292,180	+0.04(+0.08%)
May 14, 2010	51.50	52.19	50.91	51.50	2,539,815	-0.90(-1.71%)
May 13, 2010	53.16	53.42	52.34	52.39	1,837,923	-0.81(-1.53%)
May 12, 2010	52.40	53.48	52.27	53.21	1,975,431	+1.03(+1.98%)
May 11, 2010	52.42	52.81	52.06	52.17	3,170,156	-0.33(-0.63%)
May 10, 2010	51.58	52.52	51.58	52.50	4,857,791	+1.87(+3.70%)
May 07, 2010	51.78	51.78	49.88	50.63	5,683,464	-1.12(-2.16%)
May 06, 2010	53.51	54.02	46.38	51.75	4,534,591	-2.38(-4.39%)
May 05, 2010	54.09	54.30	53.37	54.12	2,231,669	+0.06(+0.12%)
May 04, 2010	55.16	55.16	53.66	54.06	2,548,628	-1.63(-2.93%)
May 03, 2010	55.17	55.71	54.84	55.69	1,901,084	+0.85(+1.56%)
Apr 30, 2010	56.10	56.25	54.81	54.84	2,177,058	-1.15(-2.05%)
Apr 29, 2010	55.69	56.09	54.99	55.98	2,120,796	+0.70(+1.27%)
Apr 28, 2010	55.09	55.55	54.54	55.28	2,960,848	+0.30(+0.55%)
Apr 27, 2010	56.37	56.52	54.95	54.98	3,829,769	-1.52(-2.68%)
Apr 26, 2010	56.29	56.73	56.20	56.49	2,269,129	+0.05(+0.09%)
Apr 23, 2010	56.21	56.47	55.70	56.44	2,511,374	+0.28(+0.50%)
Apr 22, 2010	55.70	56.23	55.01	56.16	2,852,149	+0.11(+0.20%)
Apr 21, 2010	56.05	56.19	55.12	56.05	23,303	+0.80(+1.44%)
Apr 20, 2010	54.82	55.34	54.71	55.25	2,373,722	+0.57(+1.05%)
Apr 19, 2010	54.53	54.81	54.30	54.68	2,683,916	+0.07(+0.13%)
Apr 16, 2010	54.74	55.26	54.24	54.61	3,379,716	-0.30(-0.55%)
Apr 15, 2010	54.89	55.34	54.71	54.91	3,397,025	-0.18(-0.33%)
Apr 14, 2010	55.20	55.27	54.79	55.09	3,335,194	-0.10(-0.18%)
Apr 13, 2010	55.55	55.55	54.63	55.19	2,587,230	-0.32(-0.58%)
Apr 12, 2010	55.68	56.14	55.40	55.51	1,478,261	-0.17(-0.31%)
Apr 09, 2010	55.35	55.71	55.07	55.68	1,523,295	+0.52(+0.95%)
Apr 08, 2010	54.72	55.39	54.53	55.16	1,700,962	+0.24(+0.44%)
Apr 07, 2010	55.27	55.43	54.81	54.91	2,726,640	-0.37(-0.68%)
Apr 06, 2010	55.50	55.69	54.81	55.29	4,343,789	-0.86(-1.53%)
Apr 05, 2010	56.05	56.40	55.52	56.15	1,818,896	+0.50(+0.90%)
Apr 01, 2010	55.37	55.65	55.65	55.65	1,799,846	+0.51(+0.92%)
Mar 31, 2010	55.24	55.56	54.98	55.14	2,983,720	-0.21(-0.37%)
Mar 30, 2010	56.05	56.05	55.05	55.35	3,078,739	-0.71(-1.26%)
Mar 29, 2010	55.25	56.15	55.12	56.05	4,436,394	+1.11(+2.03%)
Mar 26, 2010	54.64	55.03	54.39	54.94	2,302,648	+0.50(+0.92%)
Mar 25, 2010	54.52	54.97	54.09	54.44	3,035,459	+0.34(+0.63%)
Mar 24, 2010	54.81	54.82	54.00	54.10	2,066,720	-0.86(-1.56%)
Mar 23, 2010	54.20	54.97	54.13	54.95	2,546,445	+0.91(+1.69%)
Mar 22, 2010	53.73	54.15	53.27	54.04	1,876,345	+0.12(+0.23%)
Mar 19, 2010	54.06	54.45	53.74	53.92	3,413,471	+0.18(+0.33%)
Mar 18, 2010	53.47	53.92	53.42	53.74	3,402,552	+0.19(+0.35%)
Mar 17, 2010	52.79	53.57	52.56	53.55	3,150,278	+0.91(+1.72%)
Mar 16, 2010	52.62	52.84	52.33	52.65	1,932,856	+0.04(+0.07%)
Mar 15, 2010	52.40	52.62	52.37	52.61	2,268,622	-0.07(-0.14%)
Mar 12, 2010	52.96	52.96	52.15	52.68	2,222,543	-0.28(-0.53%)
Mar 11, 2010	52.50	53.01	51.96	52.96	2,824,942	+0.15(+0.28%)
Mar 10, 2010	52.47	53.07	52.41	52.81	2,665,220	+0.19(+0.35%)
Mar 09, 2010	52.41	52.92	51.89	52.62	1,908,289	+0.02(+0.04%)
Mar 08, 2010	52.42	52.80	52.21	52.60	2,473,274	-0.06(-0.11%)
Mar 05, 2010	52.05	52.70	51.80	52.66	3,290,204	+0.56(+1.08%)
Mar 04, 2010	52.02	52.17	50.77	52.10	4,286,268	+0.08(+0.15%)
Mar 03, 2010	53.03	53.09	51.89	52.02	4,682,688	-0.85(-1.60%)
Mar 02, 2010	53.32	53.32	52.43	52.86	3,084,332	+0.07(+0.14%)

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.