Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	40.63	41.02	40.43	40.63	4,258,121	-0.18(-0.44%)
May 27, 2010	40.74	40.83	40.12	40.81	3,919,256	+0.86(+2.15%)
May 26, 2010	40.66	40.81	39.88	39.95	5,125,269	-0.58(-1.43%)
May 25, 2010	39.88	40.62	39.60	40.53	4,654,918	-0.29(-0.70%)
May 24, 2010	41.46	41.55	40.79	40.81	3,185,952	-0.81(-1.96%)
May 21, 2010	40.75	41.74	40.51	41.63	5,100,058	+0.34(+0.83%)
May 20, 2010	41.46	42.01	41.22	41.29	56,521	-1.49(-3.48%)
May 19, 2010	42.89	43.15	42.25	42.77	3,315,228	-0.20(-0.47%)
May 18, 2010	44.05	44.38	42.95	42.98	129	-0.92(-2.10%)
May 17, 2010	43.95	44.19	43.25	43.90	3,596,186	+0.24(+0.55%)
May 14, 2010	43.66	43.93	43.22	43.66	3,288,755	-0.41(-0.93%)
May 13, 2010	44.95	44.95	43.98	44.07	3,185,255	-0.61(-1.37%)
May 12, 2010	44.65	45.05	44.43	44.68	2,691,621	+0.14(+0.31%)
May 11, 2010	44.57	45.02	44.39	44.54	4,988,403	+0.67(+1.54%)
May 10, 2010	43.27	43.94	43.21	43.87	6,668,468	+1.10(+2.57%)
May 07, 2010	43.68	43.99	42.57	42.77	5,372,942	-1.04(-2.37%)
May 06, 2010	43.81	45.21	41.12	43.81	129	-1.55(-3.42%)
May 05, 2010	45.18	45.63	44.84	45.36	3,368,755	-0.09(-0.19%)
May 04, 2010	45.75	45.84	44.91	45.44	4,028,760	-0.71(-1.53%)
May 03, 2010	45.36	46.31	45.36	46.15	2,520,595	+0.96(+2.13%)
Apr 30, 2010	46.15	46.32	45.19	45.19	3,383,845	-0.84(-1.82%)
Apr 29, 2010	45.47	46.10	45.32	46.02	3,606,341	+0.86(+1.91%)
Apr 28, 2010	44.83	45.20	44.50	45.16	4,015,687	+0.52(+1.16%)
Apr 27, 2010	45.88	46.08	44.55	44.64	4,442,026	-1.36(-2.97%)
Apr 26, 2010	46.33	46.43	45.75	46.01	3,467,943	-0.29(-0.62%)
Apr 23, 2010	46.22	46.45	45.79	46.29	2,871,680	+0.14(+0.30%)
Apr 22, 2010	46.26	46.51	45.73	46.15	5,219,174	-0.36(-0.78%)
Apr 21, 2010	46.09	46.59	46.04	46.52	21,215	+0.53(+1.16%)
Apr 20, 2010	45.67	46.10	45.53	45.98	2,823,138	+0.55(+1.21%)
Apr 19, 2010	45.18	45.48	44.96	45.43	2,878,306	+0.22(+0.50%)
Apr 16, 2010	45.42	45.64	44.77	45.21	4,081,495	-0.34(-0.75%)
Apr 15, 2010	45.15	45.63	44.91	45.55	2,920,045	+0.43(+0.96%)
Apr 14, 2010	45.15	45.16	44.68	45.12	3,726,469	+0.05(+0.12%)
Apr 13, 2010	44.41	45.15	44.33	45.06	3,306,291	+0.54(+1.22%)
Apr 12, 2010	44.50	44.84	44.43	44.52	1,738,366	-0.08(-0.17%)
Apr 09, 2010	44.09	44.64	44.02	44.60	2,102,484	+0.59(+1.34%)
Apr 08, 2010	44.02	44.23	43.93	44.01	2,452,469	-0.03(-0.07%)
Apr 07, 2010	44.14	44.45	43.99	44.04	2,937,288	-0.20(-0.46%)
Apr 06, 2010	44.50	44.51	44.09	44.24	1,975,884	-0.33(-0.73%)
Apr 05, 2010	44.33	44.71	44.27	44.57	2,243,221	+0.44(+1.00%)
Apr 01, 2010	44.29	44.12	44.12	44.12	2,487,914	+0.14(+0.31%)
Mar 31, 2010	44.08	44.25	43.79	43.99	2,254,583	-0.25(-0.57%)
Mar 30, 2010	44.52	44.53	43.98	44.24	1,928,587	-0.17(-0.38%)
Mar 29, 2010	44.34	44.47	44.02	44.41	2,821,854	+0.29(+0.66%)
Mar 26, 2010	44.24	44.33	43.97	44.12	4,072,246	+0.02(+0.05%)
Mar 25, 2010	44.69	44.90	43.92	44.10	6,408,742	+0.12(+0.26%)
Mar 24, 2010	44.04	44.23	43.89	43.98	2,903,467	-0.11(-0.24%)
Mar 23, 2010	43.96	44.14	43.87	44.09	3,175,252	+0.12(+0.28%)
Mar 22, 2010	43.66	43.96	43.51	43.96	3,296,732	+0.17(+0.39%)
Mar 19, 2010	43.83	43.96	43.50	43.80	4,990,246	+0.02(+0.05%)
Mar 18, 2010	43.69	43.95	43.66	43.77	3,514,660	+0.00(+0.00%)
Mar 17, 2010	43.73	43.83	43.52	43.77	1,998,920	+0.02(+0.05%)
Mar 16, 2010	43.73	43.87	43.60	43.75	5,051,907	+0.19(+0.44%)
Mar 15, 2010	43.40	43.56	43.34	43.56	3,065,031	-0.09(-0.21%)
Mar 12, 2010	43.86	43.93	43.34	43.65	2,726,054	-0.24(-0.54%)
Mar 11, 2010	43.76	43.91	43.19	43.89	2,414,680	-0.08(-0.19%)
Mar 10, 2010	43.89	44.06	43.77	43.97	2,028,267	+0.00(+0.00%)
Mar 09, 2010	43.96	44.05	43.84	43.97	2,469,542	+0.02(+0.05%)
Mar 08, 2010	44.00	44.14	43.85	43.95	2,097,598	-0.03(-0.07%)
Mar 05, 2010	43.81	44.14	43.70	43.98	2,842,726	+0.29(+0.67%)
Mar 04, 2010	43.50	43.85	43.50	43.69	2,077,838	+0.19(+0.44%)
Mar 03, 2010	43.85	43.90	43.46	43.50	1,968,682	-0.29(-0.67%)
Mar 02, 2010	43.94	44.06	43.57	43.79	2,453,844	+0.05(+0.12%)

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.