Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	58.48	58.56	57.86	58.12	1,203,256	-0.30(-0.51%)
May 23, 2011	58.11	58.55	57.78	58.42	1,098,763	-0.43(-0.73%)
May 20, 2011	58.97	59.16	58.60	58.85	1,058,619	-0.17(-0.28%)
May 19, 2011	58.80	59.32	58.52	59.02	1,222,571	+0.41(+0.70%)
May 18, 2011	57.91	58.77	57.41	58.61	1,120,843	+0.74(+1.29%)
May 17, 2011	58.05	58.16	57.46	57.86	1,401,973	-0.42(-0.73%)
May 16, 2011	58.65	58.65	57.71	58.29	1,311,910	+0.02(+0.04%)
May 13, 2011	59.06	59.12	58.02	58.27	1,105,673	-0.66(-1.13%)
May 12, 2011	58.59	59.03	58.08	58.93	1,206,190	+0.18(+0.31%)
May 11, 2011	59.06	59.19	58.55	58.75	1,373,415	-0.38(-0.64%)
May 10, 2011	58.86	59.26	58.65	59.13	1,032,264	+0.47(+0.80%)
May 09, 2011	58.03	58.75	57.89	58.66	1,275,275	+0.57(+0.98%)
May 06, 2011	58.56	58.70	58.01	58.09	1,119,064	+0.20(+0.34%)
May 05, 2011	57.39	58.51	57.17	57.89	1,494,752	+0.30(+0.52%)
May 04, 2011	57.85	58.24	57.42	57.59	1,577,242	-0.39(-0.68%)
May 03, 2011	58.58	58.87	57.75	57.99	1,425,614	-0.56(-0.95%)
May 02, 2011	58.47	59.15	58.17	58.54	1,288,780	-0.02(-0.04%)
Apr 29, 2011	59.16	59.55	58.51	58.56	2,384,461	-0.56(-0.95%)
Apr 28, 2011	58.47	59.27	58.40	59.13	1,749,425	+0.63(+1.07%)
Apr 27, 2011	57.75	58.66	57.47	58.50	2,250,280	+0.62(+1.07%)
Apr 26, 2011	57.57	58.22	57.44	57.88	1,904,498	+0.53(+0.93%)
Apr 25, 2011	56.90	57.48	56.67	57.34	1,098,585	+0.34(+0.60%)
Apr 21, 2011	56.39	57.16	56.38	57.00	1,491,835	+0.68(+1.21%)
Apr 20, 2011	56.10	56.91	55.85	56.32	1,420,921	+0.72(+1.30%)
Apr 19, 2011	55.54	55.64	55.17	55.60	1,028,344	+0.18(+0.32%)
Apr 18, 2011	55.53	55.56	54.72	55.42	1,217,153	-0.56(-0.99%)
Apr 15, 2011	55.62	56.16	55.40	55.98	2,175,214	+0.91(+1.66%)
Apr 14, 2011	54.01	55.22	53.90	55.07	1,789,592	+0.75(+1.37%)
Apr 13, 2011	54.53	54.60	53.98	54.32	1,011,856	+0.09(+0.18%)
Apr 12, 2011	53.71	54.42	53.65	54.23	1,287,230	+0.24(+0.45%)
Apr 11, 2011	54.36	54.48	53.54	53.98	1,290,242	-0.27(-0.50%)
Apr 08, 2011	54.78	54.83	53.86	54.26	1,301,653	-0.36(-0.66%)
Apr 07, 2011	55.04	55.23	54.26	54.61	1,534,314	-0.62(-1.12%)
Apr 06, 2011	55.46	55.55	54.84	55.23	1,114,483	+0.14(+0.25%)
Apr 05, 2011	55.11	55.45	54.64	55.10	1,531,086	-0.15(-0.28%)
Apr 04, 2011	54.99	55.37	54.69	55.25	1,205,435	+0.54(+0.99%)
Apr 01, 2011	54.45	55.05	54.43	54.71	1,753,283	+0.56(+1.04%)
Mar 31, 2011	53.37	54.20	53.19	54.15	1,534,962	+0.75(+1.40%)
Mar 30, 2011	53.40	53.90	53.33	53.40	1,260,404	+0.01(+0.01%)
Mar 29, 2011	53.03	53.53	52.68	53.39	1,289,887	+0.33(+0.62%)
Mar 28, 2011	52.95	53.18	52.83	53.06	2,147,530	+0.09(+0.18%)
Mar 25, 2011	52.96	53.24	52.51	52.97	2,218,863	+0.23(+0.44%)
Mar 24, 2011	52.39	52.82	52.14	52.74	1,620,275	+0.57(+1.09%)
Mar 23, 2011	52.18	52.30	51.74	52.17	2,690,630	-0.09(-0.18%)
Mar 22, 2011	53.36	53.85	51.82	52.26	4,390,187	-1.55(-2.88%)
Mar 21, 2011	53.84	54.01	53.56	53.81	1,156,217	+0.74(+1.39%)
Mar 18, 2011	53.04	53.34	52.79	53.07	1,886,039	+0.64(+1.21%)
Mar 17, 2011	52.95	53.30	52.11	52.44	1,135,070	+0.51(+0.98%)
Mar 16, 2011	52.16	52.63	51.57	51.93	1,991,935	-0.48(-0.92%)
Mar 15, 2011	51.54	52.68	51.52	52.41	2,097,308	-0.42(-0.79%)
Mar 14, 2011	52.79	52.96	52.21	52.82	1,116,610	-0.31(-0.59%)
Mar 11, 2011	53.00	53.50	52.47	53.14	829,575	+0.04(+0.07%)
Mar 10, 2011	53.24	53.78	52.39	53.10	1,622,494	-0.66(-1.24%)
Mar 09, 2011	53.36	53.96	53.01	53.77	1,352,035	+0.20(+0.37%)
Mar 08, 2011	52.77	53.82	52.65	53.57	1,340,565	+0.82(+1.55%)
Mar 07, 2011	53.52	53.52	51.80	52.75	1,722,780	-0.45(-0.85%)
Mar 04, 2011	53.79	53.89	52.69	53.20	1,488,599	-0.74(-1.38%)
Mar 03, 2011	52.55	53.99	52.54	53.95	2,288,728	+1.79(+3.43%)
Mar 02, 2011	51.52	52.49	51.47	52.16	1,659,750	+0.61(+1.18%)

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.