Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	52.41	52.91	52.15	52.41	3,300,842	-0.23(-0.44%)
May 27, 2010	52.56	52.67	51.76	52.64	3,038,158	+1.11(+2.15%)
May 26, 2010	52.45	52.65	51.44	51.53	3,973,044	-0.75(-1.43%)
May 25, 2010	51.45	52.40	51.09	52.28	3,608,434	-0.37(-0.70%)
May 24, 2010	53.49	53.60	52.62	52.65	2,469,710	-1.05(-1.96%)
May 21, 2010	52.57	53.85	52.26	53.70	3,953,501	+0.44(+0.83%)
May 20, 2010	53.48	54.19	53.18	53.26	43,815	-1.92(-3.48%)
May 19, 2010	55.33	55.66	54.50	55.18	2,569,923	-0.26(-0.47%)
May 18, 2010	56.82	57.25	55.41	55.44	100	-1.19(-2.10%)
May 17, 2010	56.69	57.00	55.79	56.63	2,787,718	+0.31(+0.55%)
May 14, 2010	56.32	56.67	55.76	56.32	2,549,402	-0.53(-0.93%)
May 13, 2010	57.99	57.99	56.73	56.85	2,469,170	-0.79(-1.37%)
May 12, 2010	57.60	58.11	57.31	57.64	2,086,511	+0.18(+0.31%)
May 11, 2010	57.50	58.07	57.26	57.46	3,866,947	+0.87(+1.54%)
May 10, 2010	55.82	56.68	55.74	56.59	5,169,312	+1.42(+2.57%)
May 07, 2010	56.35	56.75	54.92	55.17	4,165,037	-1.34(-2.37%)
May 06, 2010	56.51	58.32	53.04	56.51	100	-2.00(-3.42%)
May 05, 2010	58.28	58.86	57.85	58.51	2,611,417	-0.11(-0.19%)
May 04, 2010	59.02	59.14	57.93	58.62	3,123,044	-0.91(-1.53%)
May 03, 2010	58.51	59.74	58.51	59.53	1,953,934	+1.24(+2.13%)
Apr 30, 2010	59.54	59.75	58.29	58.29	2,623,114	-1.08(-1.82%)
Apr 29, 2010	58.66	59.47	58.46	59.37	2,795,590	+1.11(+1.91%)
Apr 28, 2010	57.83	58.31	57.40	58.26	3,112,910	+0.67(+1.16%)
Apr 27, 2010	59.18	59.44	57.47	57.59	3,443,403	-1.76(-2.97%)
Apr 26, 2010	59.77	59.89	59.02	59.35	2,688,306	-0.37(-0.62%)
Apr 23, 2010	59.62	59.92	59.07	59.72	2,226,090	+0.18(+0.30%)
Apr 22, 2010	59.67	60.00	58.99	59.54	4,045,838	-0.47(-0.78%)
Apr 21, 2010	59.46	60.10	59.40	60.01	16,446	+0.69(+1.16%)
Apr 20, 2010	58.91	59.48	58.74	59.32	2,188,461	+0.71(+1.21%)
Apr 19, 2010	58.28	58.67	58.00	58.61	2,231,227	+0.29(+0.50%)
Apr 16, 2010	58.59	58.87	57.76	58.32	3,163,924	-0.44(-0.75%)
Apr 15, 2010	58.24	58.86	57.93	58.76	2,263,582	+0.56(+0.96%)
Apr 14, 2010	58.25	58.26	57.64	58.20	2,888,712	+0.07(+0.12%)
Apr 13, 2010	57.29	58.25	57.19	58.13	2,562,995	+0.70(+1.22%)
Apr 12, 2010	57.40	57.85	57.32	57.43	1,347,560	-0.10(-0.17%)
Apr 09, 2010	56.88	57.58	56.79	57.53	1,629,819	+0.76(+1.34%)
Apr 08, 2010	56.78	57.06	56.67	56.77	1,901,123	-0.04(-0.07%)
Apr 07, 2010	56.94	57.34	56.75	56.81	2,276,949	-0.26(-0.46%)
Apr 06, 2010	57.40	57.42	56.88	57.07	1,531,681	-0.42(-0.73%)
Apr 05, 2010	57.18	57.67	57.11	57.49	1,738,917	+0.57(+1.00%)
Apr 01, 2010	57.13	56.92	56.92	56.92	1,928,600	-0.20(-0.35%)
Mar 31, 2010	57.24	57.46	56.86	57.12	1,736,251	-0.33(-0.57%)
Mar 30, 2010	57.81	57.82	57.11	57.45	1,485,202	-0.22(-0.38%)
Mar 29, 2010	57.58	57.74	57.16	57.67	2,173,105	+0.38(+0.66%)
Mar 26, 2010	57.45	57.57	57.10	57.29	3,136,030	+0.03(+0.05%)
Mar 25, 2010	58.03	58.30	57.03	57.26	4,935,361	+0.15(+0.26%)
Mar 24, 2010	57.19	57.44	56.99	57.11	2,235,955	-0.14(-0.24%)
Mar 23, 2010	57.08	57.32	56.97	57.25	2,445,256	+0.16(+0.28%)
Mar 22, 2010	56.70	57.09	56.50	57.09	2,538,808	+0.22(+0.39%)
Mar 19, 2010	56.91	57.08	56.48	56.87	3,842,980	+0.03(+0.05%)
Mar 18, 2010	56.73	57.07	56.69	56.84	2,706,634	+0.00(+0.00%)
Mar 17, 2010	56.79	56.92	56.51	56.84	1,539,365	+0.03(+0.05%)
Mar 16, 2010	56.79	56.97	56.62	56.81	3,890,465	+0.25(+0.44%)
Mar 15, 2010	56.36	56.56	56.28	56.56	2,360,375	-0.12(-0.21%)
Mar 12, 2010	56.95	57.05	56.28	56.68	2,099,330	-0.31(-0.54%)
Mar 11, 2010	56.82	57.02	56.09	56.99	1,859,541	-0.11(-0.19%)
Mar 10, 2010	56.99	57.21	56.84	57.10	1,561,965	+0.00(+0.00%)
Mar 09, 2010	57.09	57.20	56.93	57.10	1,901,790	+0.03(+0.05%)
Mar 08, 2010	57.13	57.32	56.94	57.07	1,615,357	-0.04(-0.07%)
Mar 05, 2010	56.89	57.32	56.75	57.11	2,189,179	+0.38(+0.67%)
Mar 04, 2010	56.48	56.94	56.48	56.73	1,600,140	+0.25(+0.44%)
Mar 03, 2010	56.94	57.00	56.43	56.48	1,516,079	-0.38(-0.67%)
Mar 02, 2010	57.06	57.22	56.58	56.86	1,889,701	+0.07(+0.12%)

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.