Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	54.73	56.09	54.44	54.73	2,563,399	-0.38(-0.69%)
May 27, 2010	53.97	55.11	53.66	55.11	2,966,761	+2.18(+4.12%)
May 26, 2010	52.38	53.97	51.94	52.93	4,162,056	+0.84(+1.61%)
May 25, 2010	49.48	52.22	49.30	52.09	3,973,872	+1.43(+2.82%)
May 24, 2010	50.69	51.54	50.17	50.66	2,256,012	-0.21(-0.41%)
May 21, 2010	47.98	51.07	47.89	50.87	4,766,333	+1.94(+3.96%)
May 20, 2010	49.16	50.10	48.84	48.93	2,859,820	-2.26(-4.41%)
May 19, 2010	50.80	51.50	50.08	51.19	2,866,189	-0.32(-0.62%)
May 18, 2010	52.77	53.06	51.14	51.51	152,000	-0.96(-1.83%)
May 17, 2010	51.64	52.57	51.34	52.47	3,123,652	+0.87(+1.69%)
May 14, 2010	51.60	52.63	51.23	51.60	3,912,790	-0.63(-1.21%)
May 13, 2010	51.29	53.13	51.09	52.23	3,919,007	+1.07(+2.09%)
May 12, 2010	50.30	51.24	50.00	51.16	3,492,971	+1.11(+2.22%)
May 11, 2010	50.98	51.29	50.00	50.05	4,740,989	+0.38(+0.77%)
May 10, 2010	49.62	49.74	48.84	49.67	5,859,772	+0.20(+0.40%)
May 07, 2010	50.48	52.24	48.96	49.47	6,823,858	-0.83(-1.65%)
May 06, 2010	54.41	54.49	48.51	50.30	10,546,750	-4.52(-8.25%)
May 05, 2010	55.30	55.62	54.40	54.82	3,109,319	-1.24(-2.21%)
May 04, 2010	56.61	56.82	55.64	56.06	2,397,807	-1.31(-2.28%)
May 03, 2010	56.31	57.67	56.18	57.37	2,064,740	+1.12(+1.99%)
Apr 30, 2010	57.20	57.69	56.09	56.25	2,424,310	-0.90(-1.57%)
Apr 29, 2010	53.23	57.58	53.05	57.15	5,798,296	+4.02(+7.57%)
Apr 28, 2010	53.47	54.55	52.57	53.13	2,654,708	-0.15(-0.28%)
Apr 27, 2010	54.82	55.09	53.14	53.28	2,944,569	-1.85(-3.36%)
Apr 26, 2010	54.12	55.57	53.98	55.13	1,965,025	+0.91(+1.68%)
Apr 23, 2010	54.52	54.52	53.94	54.22	1,664,900	-0.32(-0.59%)
Apr 22, 2010	52.37	54.60	51.97	54.54	1,949,385	+1.91(+3.63%)
Apr 21, 2010	52.68	52.93	52.35	52.63	1,256,278	-0.11(-0.21%)
Apr 20, 2010	52.53	52.96	52.18	52.74	1,307,543	+0.54(+1.03%)
Apr 19, 2010	51.68	52.24	51.52	52.20	1,501,618	+0.56(+1.08%)
Apr 16, 2010	52.40	52.56	51.23	51.64	1,912,515	-0.76(-1.45%)
Apr 15, 2010	53.02	53.05	52.13	52.40	1,599,269	-0.37(-0.70%)
Apr 14, 2010	52.39	52.85	51.62	52.77	2,684,381	-0.11(-0.21%)
Apr 13, 2010	52.52	53.00	52.13	52.88	1,687,246	+0.14(+0.27%)
Apr 12, 2010	52.47	52.92	52.31	52.74	1,422,947	+0.06(+0.11%)
Apr 09, 2010	51.70	52.76	51.66	52.68	1,423,854	+1.02(+1.97%)
Apr 08, 2010	51.22	51.86	51.05	51.66	2,695,439	+0.13(+0.25%)
Apr 07, 2010	52.49	52.49	51.22	51.53	3,903,499	-0.94(-1.79%)
Apr 06, 2010	53.34	53.43	52.19	52.47	3,392,180	-1.00(-1.87%)
Apr 05, 2010	53.40	53.79	53.22	53.47	1,790,370	-0.01(-0.02%)
Apr 01, 2010		53.48	53.48	53.48	0	+0.17(+0.32%)
Mar 31, 2010	53.21	53.86	52.98	53.31	5,470,995	-0.14(-0.26%)
Mar 30, 2010	52.60	53.62	52.17	53.45	4,366,525	+0.88(+1.67%)
Mar 29, 2010	51.37	52.79	51.19	52.57	4,224,299	+1.39(+2.72%)
Mar 26, 2010	51.08	51.48	50.90	51.18	2,021,723	+0.11(+0.22%)
Mar 25, 2010	50.43	51.50	50.16	51.07	3,469,006	+0.97(+1.94%)
Mar 24, 2010	49.01	50.25	48.99	50.10	2,744,131	+0.94(+1.91%)
Mar 23, 2010	49.31	49.33	48.77	49.16	3,732,830	+0.59(+1.21%)
Mar 22, 2010	48.41	49.34	48.25	48.57	2,498,058	-0.19(-0.39%)
Mar 19, 2010	48.89	49.17	48.26	48.76	2,559,805	-0.09(-0.18%)
Mar 18, 2010	48.87	49.08	48.64	48.85	1,039,565	-0.17(-0.35%)
Mar 17, 2010	48.55	49.02	48.35	49.02	2,004,675	+0.50(+1.03%)
Mar 16, 2010	48.40	49.00	48.29	48.52	1,565,895	+0.13(+0.27%)
Mar 15, 2010	47.86	48.43	47.83	48.39	1,604,729	-0.18(-0.37%)
Mar 12, 2010	48.87	49.00	48.04	48.57	1,377,106	-0.32(-0.65%)
Mar 11, 2010	48.83	48.89	48.24	48.89	1,635,908	-0.09(-0.18%)
Mar 10, 2010	49.17	49.28	48.82	48.98	3,424,042	-0.12(-0.24%)
Mar 09, 2010	48.87	49.19	48.64	49.10	2,106,509	+0.10(+0.20%)
Mar 08, 2010	48.16	49.31	48.00	49.00	2,565,620	+0.71(+1.47%)
Mar 05, 2010	47.24	48.37	47.07	48.29	1,402,528	+0.95(+2.01%)
Mar 04, 2010	47.35	47.50	47.16	47.34	2,464,331	-0.01(-0.02%)
Mar 03, 2010	46.97	47.54	46.91	47.35	1,553,409	+0.41(+0.87%)
Mar 02, 2010	47.45	47.68	46.85	46.94	2,433,615	-0.23(-0.49%)

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.