Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	57.56	58.14	57.41	57.56	240,047	-0.13(-0.23%)
May 27, 2010	57.49	57.75	56.99	57.69	421,241	+0.84(+1.48%)
May 26, 2010	56.00	57.21	55.88	56.85	481,157	+1.48(+2.67%)
May 25, 2010	54.91	55.53	54.17	55.37	488,079	-0.56(-1.00%)
May 24, 2010	56.32	56.63	55.86	55.93	279,230	-0.32(-0.57%)
May 21, 2010	53.03	56.31	53.03	56.25	508,817	+1.44(+2.63%)
May 20, 2010	54.16	55.20	53.90	54.81	881,008	-0.95(-1.70%)
May 19, 2010	56.07	56.29	55.00	55.76	598,489	-0.79(-1.40%)
May 18, 2010	56.65	57.46	56.36	56.55	391,019	+0.12(+0.21%)
May 17, 2010	56.77	57.98	55.94	56.43	432,240	-0.60(-1.05%)
May 14, 2010	57.03	57.60	56.15	57.03	606,618	+0.14(+0.25%)
May 13, 2010	56.94	57.76	56.80	56.89	383,662	-0.18(-0.32%)
May 12, 2010	56.32	57.28	56.06	57.07	253,375	+0.79(+1.40%)
May 11, 2010	56.21	56.87	56.16	56.28	358,172	+0.90(+1.63%)
May 10, 2010	55.30	55.62	55.15	55.38	592,128	+2.03(+3.81%)
May 07, 2010	52.29	54.17	51.80	53.35	1,041,991	+7.15(+15.48%)
May 06, 2010	46.20	55.28	44.12	46.20	83,248	-7.96(-14.70%)
May 05, 2010	54.76	55.65	54.00	54.16	820,590	-2.66(-4.68%)
May 04, 2010	57.39	57.84	56.69	56.82	5,440	-1.29(-2.22%)
May 03, 2010	58.43	58.45	57.51	58.11	274,033	+0.12(+0.21%)
Apr 30, 2010	57.81	58.20	57.25	57.99	271,321	-0.82(-1.39%)
Apr 29, 2010	58.88	59.02	58.49	58.81	381,936	+0.67(+1.15%)
Apr 28, 2010	58.80	59.02	57.93	58.14	461,532	-0.67(-1.14%)
Apr 27, 2010	59.61	59.75	58.81	58.81	384,668	-0.91(-1.52%)
Apr 26, 2010	60.05	60.05	59.56	59.72	274,150	-0.03(-0.05%)
Apr 23, 2010	59.73	60.00	59.44	59.75	195,373	+0.22(+0.37%)
Apr 22, 2010	59.36	59.60	59.25	59.53	234,515	-0.08(-0.13%)
Apr 21, 2010	59.76	59.82	59.31	59.61	140,516	+0.03(+0.05%)
Apr 20, 2010	59.06	59.72	58.82	59.58	266,273	+0.86(+1.46%)
Apr 19, 2010	58.31	58.92	58.31	58.72	301,875	-0.01(-0.02%)
Apr 16, 2010	58.81	59.00	58.10	58.73	266,647	-0.21(-0.36%)
Apr 15, 2010	59.52	59.91	58.79	58.94	404,459	-0.46(-0.77%)
Apr 14, 2010	59.73	59.73	59.14	59.40	206,118	+0.06(+0.10%)
Apr 13, 2010	59.50	60.06	58.28	59.34	251,847	+0.26(+0.44%)
Apr 12, 2010	59.00	59.52	58.84	59.08	239,965	+0.19(+0.32%)
Apr 09, 2010	58.26	59.00	58.15	58.89	190,730	+0.48(+0.82%)
Apr 08, 2010	57.77	58.70	57.45	58.41	187,439	+0.46(+0.79%)
Apr 07, 2010	57.95	58.11	57.55	57.95	222,650	-0.24(-0.41%)
Apr 06, 2010	58.24	58.70	58.12	58.19	259,826	-0.57(-0.97%)
Apr 05, 2010	58.09	58.79	57.80	58.76	223,188	+1.13(+1.96%)
Apr 01, 2010	57.10	57.63	57.63	57.63	516,800	+0.73(+1.28%)
Mar 31, 2010	56.30	57.06	56.24	56.90	233,536	+0.28(+0.49%)
Mar 30, 2010	56.30	56.80	56.00	56.62	211,395	+0.62(+1.11%)
Mar 29, 2010	55.44	56.44	55.44	56.00	280,696	+0.45(+0.81%)
Mar 26, 2010	55.38	56.01	55.31	55.55	341,364	+0.04(+0.07%)
Mar 25, 2010	55.84	56.00	55.47	55.51	311,603	-0.12(-0.22%)
Mar 24, 2010	55.55	55.74	55.13	55.63	161,349	-0.02(-0.04%)
Mar 23, 2010	55.29	55.80	55.08	55.65	196,347	+0.19(+0.34%)
Mar 22, 2010	54.85	55.69	54.39	55.46	252,688	+0.41(+0.74%)
Mar 19, 2010	56.25	56.37	54.85	55.05	564,679	-1.28(-2.27%)
Mar 18, 2010	56.44	56.55	56.00	56.33	166,847	-0.10(-0.18%)
Mar 17, 2010	56.72	56.72	56.02	56.43	214,852	+0.12(+0.21%)
Mar 16, 2010	56.87	56.87	56.03	56.31	272,208	-0.38(-0.67%)
Mar 15, 2010	56.42	56.73	56.39	56.69	224,498	-0.18(-0.32%)
Mar 12, 2010	56.62	56.99	56.18	56.87	312,358	+0.45(+0.80%)
Mar 11, 2010	56.20	56.57	55.76	56.42	315,402	+0.13(+0.23%)
Mar 10, 2010	56.22	56.48	55.80	56.29	381,691	+0.23(+0.41%)
Mar 09, 2010	55.95	56.31	55.64	56.06	271,815	+0.14(+0.25%)
Mar 08, 2010	55.93	56.55	55.59	55.92	271,270	-0.07(-0.13%)
Mar 05, 2010	56.00	56.41	55.89	55.99	228,033	+0.18(+0.32%)
Mar 04, 2010	55.57	55.82	55.00	55.81	228,108	+0.41(+0.74%)
Mar 03, 2010	56.22	56.87	55.21	55.40	510,259	-1.07(-1.89%)
Mar 02, 2010	56.13	56.62	56.02	56.47	280,003	-0.03(-0.05%)

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.