Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	55.61	56.31	55.40	56.23	2,230,119	+0.82(+1.47%)
May 28, 2009	55.44	55.60	55.14	55.42	1,889,163	+0.21(+0.37%)
May 27, 2009	55.69	55.85	55.10	55.21	2,477,060	-0.38(-0.69%)
May 26, 2009	55.69	55.72	55.43	55.60	1,839,541	-0.02(-0.04%)
May 22, 2009	55.56	55.69	55.46	55.62	1,863,850	-0.07(-0.13%)
May 21, 2009	56.48	56.48	55.52	55.69	2,684,000	-0.57(-1.02%)
May 20, 2009	56.03	56.34	55.88	56.27	2,306,492	+0.32(+0.57%)
May 19, 2009	55.64	55.95	55.52	55.95	2,380,313	+0.22(+0.40%)
May 18, 2009	56.03	56.07	55.64	55.72	2,194,283	-0.08(-0.14%)
May 15, 2009	55.81	55.84	55.52	55.80	1,786,943	-0.01(-0.02%)
May 14, 2009	55.79	56.06	55.50	55.81	1,938,026	+0.13(+0.23%)
May 13, 2009	55.90	56.00	55.65	55.69	2,813,711	-0.10(-0.19%)
May 12, 2009	55.68	55.91	55.61	55.79	1,870,399	+0.16(+0.28%)
May 11, 2009	55.61	55.69	55.26	55.64	1,820,501	+0.17(+0.30%)
May 08, 2009	55.12	55.60	55.24	55.47	2,287,325	+0.35(+0.64%)
May 07, 2009	55.44	55.80	55.11	55.12	3,105,545	-0.53(-0.96%)
May 06, 2009	55.49	55.71	55.30	55.65	3,162,351	+0.25(+0.45%)
May 05, 2009	55.29	55.48	55.11	55.41	1,757,363	+0.18(+0.32%)
May 04, 2009	55.17	55.23	54.88	55.23	1,714,569	+0.13(+0.24%)
May 01, 2009	54.87	55.14	54.80	55.10	2,062,070	+0.14(+0.25%)
Apr 30, 2009	55.02	55.07	54.75	54.96	1,977,434	-0.03(-0.06%)
Apr 29, 2009	55.06	55.27	54.74	54.99	1,907,665	+0.26(+0.48%)
Apr 28, 2009	55.00	55.07	54.70	54.73	2,569,796	-0.18(-0.32%)
Apr 27, 2009	54.94	55.05	54.65	54.91	2,103,059	-0.07(-0.12%)
Apr 24, 2009	54.87	55.12	54.77	54.98	2,697,978	+0.12(+0.22%)
Apr 23, 2009	54.98	55.05	54.62	54.86	2,280,131	-0.05(-0.08%)
Apr 22, 2009	54.92	55.02	54.69	54.90	3,118,550	-0.10(-0.18%)
Apr 21, 2009	54.98	55.09	54.66	55.00	2,552,122	+0.13(+0.24%)
Apr 20, 2009	55.42	55.42	54.41	54.87	3,352,449	-0.30(-0.55%)
Apr 17, 2009	55.23	55.39	54.87	55.17	3,011,399	-0.07(-0.12%)
Apr 16, 2009	54.96	55.25	54.87	55.24	3,088,376	+0.23(+0.43%)
Apr 15, 2009	54.69	55.01	54.41	55.01	3,364,834	+0.42(+0.77%)
Apr 14, 2009	54.53	54.61	54.22	54.58	2,953,110	+0.14(+0.26%)
Apr 13, 2009	54.07	54.47	53.89	54.44	2,768,431	+0.52(+0.96%)
Apr 09, 2009	53.50	54.07	53.48	53.92	2,441,703	+0.36(+0.67%)
Apr 08, 2009	53.27	53.58	53.11	53.56	1,988,192	+0.53(+1.00%)
Apr 07, 2009	53.02	53.10	52.83	53.03	2,179,490	-0.02(-0.04%)
Apr 06, 2009	53.21	53.22	52.97	53.05	1,595,618	-0.03(-0.05%)
Apr 03, 2009	53.41	53.50	53.03	53.08	2,379,413	-0.33(-0.62%)
Apr 02, 2009	53.55	53.69	53.28	53.41	2,159,330	+0.02(+0.03%)
Apr 01, 2009	53.51	53.68	53.28	53.39	2,452,597	-0.08(-0.15%)
Mar 31, 2009	53.17	53.49	53.12	53.48	1,923,717	+0.44(+0.82%)
Mar 30, 2009	53.23	53.24	52.90	53.04	1,661,784	+0.12(+0.24%)
Mar 26, 2009	52.75	53.04	52.52	52.91	2,615,515	+0.27(+0.52%)
Mar 25, 2009	53.09	53.13	52.54	52.64	2,451,204	-0.26(-0.48%)
Mar 24, 2009	53.16	53.23	52.90	52.90	2,147,341	-0.53(-0.99%)
Mar 23, 2009	53.32	53.44	53.23	53.42	2,871,746	+0.16(+0.31%)
Mar 20, 2009	54.00	54.30	53.15	53.26	2,276,083	-0.55(-1.01%)
Mar 19, 2009	53.98	55.52	53.59	53.80	7,603,263	+0.11(+0.21%)
Mar 18, 2009	52.59	54.19	52.41	53.69	3,404,616	+1.12(+2.13%)
Mar 17, 2009	52.70	52.81	52.40	52.57	3,361,162	-0.14(-0.27%)
Mar 16, 2009	52.46	52.78	52.36	52.71	1,688,289	+0.07(+0.14%)
Mar 13, 2009	52.30	52.68	52.15	52.64	0	+0.48(+0.93%)
Mar 12, 2009	52.11	52.27	51.92	52.16	1,950,857	-0.05(-0.09%)
Mar 11, 2009	52.28	52.28	51.70	52.20	3,835,080	+0.02(+0.03%)
Mar 10, 2009	51.84	52.27	51.70	52.19	3,718,755	+0.74(+1.45%)
Mar 09, 2009	52.77	52.98	51.42	51.44	4,717,304	-1.45(-2.75%)
Mar 06, 2009	53.04	53.43	52.73	52.90	0	-0.04(-0.08%)
Mar 05, 2009	52.79	53.21	52.56	52.94	2,895,329	+0.01(+0.02%)
Mar 04, 2009	52.96	53.09	52.84	52.92	2,088,464	-0.31(-0.58%)

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.