Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	53.96	54.05	53.65	53.96	245,775	+0.13(+0.24%)
May 27, 2010	53.63	53.96	53.63	53.83	513,312	+0.34(+0.63%)
May 26, 2010	53.43	53.68	53.24	53.50	326,595	+0.26(+0.50%)
May 25, 2010	53.02	53.29	52.80	53.23	301,955	-0.44(-0.82%)
May 24, 2010	53.71	53.78	53.46	53.67	171,766	+0.16(+0.31%)
May 21, 2010	53.07	53.56	52.93	53.51	342,226	+0.41(+0.77%)
May 20, 2010	53.30	53.35	53.06	53.10	484,168	-1.07(-1.98%)
May 19, 2010	54.39	54.39	54.05	54.17	459,258	-0.30(-0.55%)
May 18, 2010	54.78	54.78	54.38	54.47	182,151	-0.08(-0.15%)
May 17, 2010	54.68	54.68	54.44	54.55	102,427	-0.01(-0.02%)
May 14, 2010	54.56	54.76	54.44	54.56	127,740	-0.27(-0.49%)
May 13, 2010	54.73	54.98	54.73	54.83	177,600	+0.17(+0.32%)
May 12, 2010	54.60	54.70	54.49	54.66	394,740	+0.21(+0.39%)
May 11, 2010	54.34	54.45	54.29	54.45	270,618	+0.03(+0.05%)
May 10, 2010	54.36	54.44	54.34	54.42	313,652	+1.77(+3.37%)
May 07, 2010	53.09	53.09	52.41	52.65	562,817	+0.72(+1.38%)
May 06, 2010	54.18	54.18	51.39	51.93	910,535	-2.41(-4.44%)
May 05, 2010	54.22	54.38	54.20	54.35	451,019	-0.41(-0.75%)
May 04, 2010	54.95	54.95	54.76	54.76	293,351	-0.28(-0.51%)
May 03, 2010	55.03	55.05	54.92	55.04	199,542	+0.08(+0.15%)
Apr 30, 2010	54.98	54.99	54.86	54.96	317,679	+0.18(+0.34%)
Apr 29, 2010	54.80	54.97	54.76	54.78	244,133	+0.10(+0.18%)
Apr 28, 2010	54.86	54.89	54.64	54.68	219,558	-0.14(-0.25%)
Apr 27, 2010	55.11	55.11	54.73	54.81	3,971	-0.38(-0.70%)
Apr 26, 2010	55.22	55.25	55.10	55.20	187,775	+0.03(+0.05%)
Apr 23, 2010	55.31	55.31	55.11	55.17	455,640	-0.13(-0.23%)
Apr 22, 2010	55.38	55.39	55.26	55.30	502,726	-0.15(-0.28%)
Apr 21, 2010	55.49	55.53	55.40	55.45	255,482	-0.06(-0.11%)
Apr 20, 2010	55.42	55.51	55.38	55.51	470,326	+0.16(+0.29%)
Apr 19, 2010	55.44	55.44	55.30	55.36	236,738	-0.14(-0.26%)
Apr 16, 2010	55.56	55.59	55.44	55.50	252,223	+0.02(+0.04%)
Apr 15, 2010	55.34	55.48	55.29	55.48	621,671	+0.30(+0.54%)
Apr 14, 2010	55.17	55.28	55.15	55.18	228,599	+0.14(+0.25%)
Apr 13, 2010	55.10	55.10	54.99	55.04	167,931	+0.03(+0.05%)
Apr 12, 2010	54.98	55.02	54.89	55.01	213,375	+0.13(+0.24%)
Apr 09, 2010	54.86	54.88	54.79	54.88	250,132	+0.06(+0.11%)
Apr 08, 2010	54.78	54.83	54.72	54.82	641,286	+0.07(+0.13%)
Apr 07, 2010	54.82	54.82	54.74	54.75	465,654	+0.03(+0.05%)
Apr 06, 2010	54.87	54.87	54.72	54.72	243,545	-0.06(-0.11%)
Apr 05, 2010	54.77	54.78	54.71	54.78	159,321	+0.07(+0.13%)
Apr 01, 2010	54.76	54.71	54.71	54.71	219,186	+0.03(+0.05%)
Mar 31, 2010	54.72	54.72	54.61	54.68	293,007	+0.06(+0.11%)
Mar 30, 2010	54.58	54.69	54.56	54.62	213,057	-0.02(-0.04%)
Mar 29, 2010	54.66	54.66	54.56	54.65	218,083	+0.04(+0.08%)
Mar 26, 2010	54.63	54.70	54.54	54.60	223,564	-0.03(-0.05%)
Mar 25, 2010	54.75	54.75	54.57	54.63	218,147	-0.11(-0.20%)
Mar 24, 2010	54.77	54.77	54.66	54.74	206,076	-0.04(-0.08%)
Mar 23, 2010	54.74	54.80	54.65	54.78	249,576	+0.03(+0.05%)
Mar 22, 2010	54.69	54.76	54.55	54.76	229,487	-0.15(-0.27%)
Mar 19, 2010	54.79	54.90	54.76	54.90	380,430	+0.17(+0.32%)
Mar 18, 2010	54.79	54.81	54.70	54.73	137,124	-0.13(-0.24%)
Mar 17, 2010	54.81	54.86	54.68	54.86	130,452	+0.22(+0.40%)
Mar 16, 2010	54.69	54.77	54.58	54.64	200,534	+0.06(+0.11%)
Mar 15, 2010	54.58	54.58	54.55	54.58	173,877	+0.09(+0.17%)
Mar 12, 2010	54.29	54.56	54.22	54.49	208,247	+0.37(+0.68%)
Mar 11, 2010	54.22	54.28	54.08	54.12	111,353	+0.11(+0.20%)
Mar 10, 2010	54.27	54.28	54.01	54.01	784,453	-0.06(-0.12%)
Mar 09, 2010	54.07	54.23	53.99	54.07	201,716	+0.04(+0.07%)
Mar 08, 2010	53.97	54.04	53.87	54.04	148,740	+0.22(+0.40%)
Mar 05, 2010	53.81	53.86	53.74	53.82	198,917	+0.06(+0.11%)
Mar 04, 2010	53.72	53.77	53.65	53.76	158,303	+0.05(+0.10%)
Mar 03, 2010	53.73	53.76	53.60	53.71	502,139	-0.06(-0.11%)
Mar 02, 2010	53.59	53.83	53.49	53.77	1,251,972	+0.44(+0.82%)

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.