Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	48.71	53.51	48.68	48.71	1,984,510	-4.84(-9.04%)
May 27, 2010	55.23	56.28	53.02	53.55	1,332,397	-0.34(-0.63%)
May 26, 2010	53.89	55.07	53.24	53.89	1,054	+1.28(+2.43%)
May 25, 2010	49.07	52.81	48.71	52.61	802,966	+1.56(+3.06%)
May 24, 2010	53.17	53.54	51.01	51.05	529,771	-2.36(-4.42%)
May 21, 2010	50.21	54.47	49.93	53.41	745,153	+2.03(+3.95%)
May 20, 2010	50.94	53.16	50.83	51.38	1,016,189	-3.22(-5.90%)
May 19, 2010	55.70	56.07	53.58	54.60	871,111	-1.56(-2.78%)
May 18, 2010	58.15	58.69	55.87	56.16	521,619	-1.26(-2.19%)
May 17, 2010	58.76	59.28	56.59	57.42	668,735	-1.10(-1.88%)
May 14, 2010	58.52	60.05	57.18	58.52	473,729	-2.08(-3.43%)
May 13, 2010	61.88	62.80	60.16	60.60	454,007	-1.36(-2.19%)
May 12, 2010	57.59	62.19	57.59	61.96	797,125	+4.83(+8.45%)
May 11, 2010	57.95	58.55	56.98	57.13	866,987	-0.80(-1.38%)
May 10, 2010	57.26	58.05	57.00	57.93	941,888	+2.93(+5.33%)
May 07, 2010	55.33	57.99	54.12	55.00	2,159,630	-0.09(-0.16%)
May 06, 2010	54.94	57.25	50.71	55.09	600	-2.14(-3.74%)
May 05, 2010	58.01	58.58	56.71	57.23	671,122	-1.30(-2.22%)
May 04, 2010	59.85	60.30	58.30	58.53	619,215	-2.33(-3.83%)
May 03, 2010	58.25	61.21	56.39	60.86	1,156,731	+2.93(+5.06%)
Apr 30, 2010	63.76	63.76	57.84	57.93	2,216,018	-7.69(-11.72%)
Apr 29, 2010	63.79	65.98	62.71	65.62	596,381	+2.03(+3.19%)
Apr 28, 2010	65.14	65.18	62.97	63.59	537,846	-0.91(-1.41%)
Apr 27, 2010	69.15	69.15	64.44	64.50	593,784	-5.18(-7.43%)
Apr 26, 2010	70.11	70.78	69.47	69.68	112,415	-0.29(-0.41%)
Apr 23, 2010	68.38	69.99	68.23	69.97	319,025	+1.84(+2.70%)
Apr 22, 2010	65.38	68.50	65.35	68.13	281,469	+1.78(+2.68%)
Apr 21, 2010	66.05	66.42	65.24	66.35	201,743	+0.27(+0.41%)
Apr 20, 2010	65.75	66.37	65.64	66.08	435,634	+0.84(+1.29%)
Apr 19, 2010	64.40	65.34	64.25	65.24	237,863	+0.35(+0.54%)
Apr 16, 2010	65.16	65.65	64.15	64.89	306,388	-0.56(-0.86%)
Apr 15, 2010	65.10	65.59	64.84	65.45	181,829	+0.08(+0.12%)
Apr 14, 2010	64.78	65.39	63.74	65.37	242,560	+1.07(+1.66%)
Apr 13, 2010	64.20	64.37	63.22	64.30	228,882	-0.26(-0.40%)
Apr 12, 2010	65.18	65.56	64.49	64.56	266,190	-0.27(-0.42%)
Apr 09, 2010	64.88	64.88	63.80	64.83	124,508	+0.25(+0.39%)
Apr 08, 2010	65.06	65.06	63.37	64.58	235,105	-0.59(-0.91%)
Apr 07, 2010	65.33	65.98	64.40	65.17	169,660	-0.26(-0.40%)
Apr 06, 2010	64.85	65.72	64.58	65.43	148,083	+0.49(+0.75%)
Apr 05, 2010	64.40	65.29	64.10	64.94	182,904	+0.98(+1.53%)
Apr 01, 2010	61.33	63.96	63.96	63.96	336,400	+3.12(+5.13%)
Mar 31, 2010	60.66	61.98	60.66	60.84	180,542	+0.14(+0.23%)
Mar 30, 2010	60.73	61.22	60.40	60.70	193,139	+0.23(+0.38%)
Mar 29, 2010	59.48	61.41	59.27	60.47	224,003	+1.34(+2.27%)
Mar 26, 2010	59.28	60.14	58.42	59.13	235,533	-0.12(-0.20%)
Mar 25, 2010	62.70	62.70	59.21	59.25	259,367	-2.87(-4.62%)
Mar 24, 2010	60.79	62.34	60.72	62.12	307,235	+0.84(+1.37%)
Mar 23, 2010	61.14	62.00	60.68	61.28	311,372	+0.32(+0.52%)
Mar 22, 2010	59.63	61.19	59.23	60.96	200,377	+0.68(+1.13%)
Mar 19, 2010	62.12	62.12	59.95	60.28	321,816	-1.72(-2.77%)
Mar 18, 2010	62.92	63.37	61.45	62.00	286,308	-1.20(-1.90%)
Mar 17, 2010	63.43	64.13	63.04	63.20	288,925	+0.11(+0.17%)
Mar 16, 2010	62.60	63.33	61.92	63.09	278,460	+0.71(+1.14%)
Mar 15, 2010	61.78	62.49	61.68	62.38	255,444	+0.24(+0.39%)
Mar 12, 2010	61.98	62.25	61.51	62.14	220,952	+0.58(+0.94%)
Mar 11, 2010	60.59	61.64	60.08	61.56	285,705	+0.66(+1.08%)
Mar 10, 2010	60.43	61.21	59.93	60.90	298,982	+0.30(+0.50%)
Mar 09, 2010	60.29	61.00	60.04	60.60	259,492	-0.08(-0.13%)
Mar 08, 2010	59.95	61.02	59.75	60.68	443,734	+0.89(+1.49%)
Mar 05, 2010	58.72	59.88	58.68	59.79	436,710	+1.59(+2.73%)
Mar 04, 2010	58.51	58.78	57.59	58.20	160,391	-0.01(-0.02%)
Mar 03, 2010	57.71	59.26	57.50	58.21	545,792	+0.77(+1.34%)
Mar 02, 2010	56.30	57.52	56.06	57.44	718,176	+1.11(+1.97%)

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.