Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	48.52	49.08	48.25	48.52	2,787,030	-0.41(-0.85%)
May 27, 2010	48.02	48.93	48.00	48.93	2,184,355	+1.50(+3.16%)
May 26, 2010	47.53	48.20	47.29	47.43	139	+0.24(+0.51%)
May 25, 2010	45.77	47.27	45.73	47.19	2,989,469	+0.06(+0.12%)
May 24, 2010	48.07	48.07	47.07	47.13	2,878,425	-1.06(-2.21%)
May 21, 2010	46.72	48.36	46.37	48.20	3,480,741	+0.82(+1.73%)
May 20, 2010	47.62	48.45	47.37	47.37	421	-2.42(-4.85%)
May 19, 2010	50.12	50.27	48.98	49.79	2,769,650	-0.62(-1.23%)
May 18, 2010	51.31	51.69	50.33	50.41	139	-0.87(-1.70%)
May 17, 2010	51.48	51.68	50.26	51.28	2,303,663	+0.04(+0.08%)
May 14, 2010	51.24	51.93	50.66	51.24	2,552,538	-0.89(-1.71%)
May 13, 2010	52.90	53.16	52.08	52.13	1,847,130	-0.81(-1.53%)
May 12, 2010	52.14	53.21	52.00	52.94	1,985,328	+1.03(+1.98%)
May 11, 2010	52.16	52.55	51.80	51.91	3,186,037	-0.33(-0.63%)
May 10, 2010	51.33	52.25	51.33	52.24	4,882,126	+1.86(+3.70%)
May 07, 2010	51.52	51.52	49.63	50.38	5,711,936	-1.11(-2.16%)
May 06, 2010	53.25	53.76	46.15	51.49	4,557,308	-2.37(-4.39%)
May 05, 2010	53.82	54.03	53.10	53.86	2,242,848	+0.06(+0.12%)
May 04, 2010	54.88	54.88	53.39	53.79	2,561,395	-1.62(-2.93%)
May 03, 2010	54.90	55.43	54.56	55.41	1,910,607	+0.85(+1.56%)
Apr 30, 2010	55.82	55.97	54.54	54.56	2,187,964	-1.14(-2.05%)
Apr 29, 2010	55.41	55.81	54.72	55.71	2,131,421	+0.70(+1.27%)
Apr 28, 2010	54.82	55.27	54.27	55.01	2,975,680	+0.30(+0.55%)
Apr 27, 2010	56.09	56.23	54.68	54.71	3,848,954	-1.51(-2.68%)
Apr 26, 2010	56.01	56.45	55.92	56.21	2,280,496	+0.05(+0.09%)
Apr 23, 2010	55.93	56.19	55.43	56.16	2,523,955	+0.28(+0.50%)
Apr 22, 2010	55.42	55.95	54.73	55.88	2,866,437	+0.11(+0.20%)
Apr 21, 2010	55.77	55.91	54.84	55.77	23,420	+0.79(+1.44%)
Apr 20, 2010	54.55	55.06	54.44	54.98	2,385,613	+0.57(+1.05%)
Apr 19, 2010	54.26	54.53	54.03	54.41	2,697,362	+0.07(+0.13%)
Apr 16, 2010	54.46	54.98	53.97	54.33	3,396,646	-0.30(-0.55%)
Apr 15, 2010	54.61	55.06	54.44	54.63	3,414,042	-0.18(-0.33%)
Apr 14, 2010	54.93	55.00	54.52	54.81	3,351,902	-0.10(-0.18%)
Apr 13, 2010	55.27	55.27	54.36	54.91	2,600,191	-0.32(-0.58%)
Apr 12, 2010	55.41	55.86	55.12	55.23	1,485,666	-0.17(-0.31%)
Apr 09, 2010	55.08	55.43	54.79	55.41	1,530,926	+0.52(+0.95%)
Apr 08, 2010	54.45	55.11	54.26	54.88	1,709,483	+0.24(+0.44%)
Apr 07, 2010	55.00	55.16	54.53	54.64	2,740,300	-0.37(-0.68%)
Apr 06, 2010	55.22	55.41	54.54	55.01	4,365,550	-0.85(-1.53%)
Apr 05, 2010	55.77	56.11	55.25	55.87	1,828,007	+0.50(+0.90%)
Apr 01, 2010	55.10	55.37	55.37	55.37	1,808,862	+0.50(+0.92%)
Mar 31, 2010	54.96	55.28	54.71	54.86	2,998,667	-0.21(-0.37%)
Mar 30, 2010	55.77	55.77	54.77	55.07	3,094,162	-0.70(-1.26%)
Mar 29, 2010	54.97	55.87	54.84	55.77	4,458,619	+1.11(+2.03%)
Mar 26, 2010	54.37	54.76	54.12	54.66	2,314,183	+0.50(+0.92%)
Mar 25, 2010	54.25	54.69	53.82	54.17	3,050,665	+0.34(+0.63%)
Mar 24, 2010	54.54	54.55	53.73	53.83	2,077,073	-0.85(-1.56%)
Mar 23, 2010	53.93	54.69	53.86	54.68	2,559,202	+0.91(+1.69%)
Mar 22, 2010	53.46	53.88	53.01	53.77	1,885,745	+0.12(+0.23%)
Mar 19, 2010	53.79	54.18	53.47	53.65	3,430,571	+0.18(+0.33%)
Mar 18, 2010	53.20	53.66	53.15	53.47	3,419,597	+0.18(+0.35%)
Mar 17, 2010	52.53	53.30	52.30	53.29	3,166,059	+0.90(+1.72%)
Mar 16, 2010	52.35	52.58	52.07	52.38	1,942,539	+0.04(+0.07%)
Mar 15, 2010	52.14	52.36	52.11	52.35	2,279,987	-0.07(-0.14%)
Mar 12, 2010	52.70	52.70	51.89	52.42	2,233,677	-0.28(-0.53%)
Mar 11, 2010	52.23	52.75	51.70	52.70	2,839,093	+0.15(+0.28%)
Mar 10, 2010	52.21	52.81	52.15	52.55	2,678,571	+0.18(+0.35%)
Mar 09, 2010	52.15	52.65	51.63	52.36	1,917,848	+0.02(+0.04%)
Mar 08, 2010	52.16	52.53	51.95	52.34	2,485,664	-0.06(-0.11%)
Mar 05, 2010	51.79	52.43	51.54	52.40	3,306,686	+0.56(+1.08%)
Mar 04, 2010	51.76	51.91	50.52	51.84	4,307,741	+0.08(+0.15%)
Mar 03, 2010	52.77	52.82	51.63	51.76	4,706,146	-0.84(-1.60%)
Mar 02, 2010	53.05	53.05	52.17	52.60	3,099,784	+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.