Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.14	42.56	42.08	42.14	32,083	-0.12(-0.29%)
May 27, 2010	42.19	42.26	41.94	42.26	39,035	+0.80(+1.92%)
May 26, 2010	41.83	42.14	41.44	41.47	388,357	-0.11(-0.26%)
May 25, 2010	40.98	41.60	40.65	41.58	80,060	-0.22(-0.53%)
May 24, 2010	41.53	42.26	41.53	41.80	40,261	-0.09(-0.22%)
May 21, 2010	41.21	42.03	40.96	41.89	88,954	+0.13(+0.31%)
May 20, 2010	42.03	42.52	41.76	41.76	112,579	-1.56(-3.60%)
May 19, 2010	43.18	43.59	42.97	43.32	57,285	-0.14(-0.32%)
May 18, 2010	44.16	44.21	43.37	43.45	50,116	-0.30(-0.68%)
May 17, 2010	43.86	43.95	43.20	43.75	100,890	+0.06(+0.15%)
May 14, 2010	43.69	44.33	43.43	43.69	55,331	-0.76(-1.71%)
May 13, 2010	44.75	44.81	44.41	44.45	28,692	-0.36(-0.81%)
May 12, 2010	44.74	44.87	44.36	44.81	59,853	+0.45(+1.02%)
May 11, 2010	44.53	44.76	44.32	44.36	44,729	+0.01(+0.02%)
May 10, 2010	44.25	44.36	44.01	44.35	89,234	+1.24(+2.88%)
May 07, 2010	43.09	44.20	42.58	43.11	307,414	-0.74(-1.69%)
May 06, 2010	44.89	45.06	0.0082	43.85	217,732	-0.89(-2.00%)
May 05, 2010	45.00	45.15	44.74	44.74	196,598	-0.39(-0.87%)
May 04, 2010	45.34	45.49	44.96	45.14	67,473	-0.44(-0.97%)
May 03, 2010	45.41	45.67	45.26	45.58	59,514	+0.30(+0.67%)
Apr 30, 2010	46.01	46.06	45.28	45.28	57,051	-0.57(-1.25%)
Apr 29, 2010	45.65	45.97	45.50	45.85	79,978	+0.76(+1.69%)
Apr 28, 2010	45.03	45.25	44.79	45.09	40,352	+0.26(+0.59%)
Apr 27, 2010	45.18	45.57	44.75	44.83	92,115	-0.47(-1.03%)
Apr 26, 2010	45.71	45.92	45.29	45.29	82,009	-0.51(-1.11%)
Apr 23, 2010	45.39	45.85	45.14	45.80	79,982	+0.43(+0.96%)
Apr 22, 2010	45.69	45.69	45.07	45.37	107,701	-0.49(-1.07%)
Apr 21, 2010	46.69	46.69	45.69	45.86	71,119	-0.77(-1.65%)
Apr 20, 2010	46.77	46.77	46.45	46.63	76,545	+0.17(+0.37%)
Apr 19, 2010	46.05	46.46	45.98	46.46	38,231	+0.31(+0.68%)
Apr 16, 2010	46.39	46.44	45.91	46.15	73,017	-0.26(-0.57%)
Apr 15, 2010	46.34	46.52	46.29	46.41	83,155	-0.08(-0.18%)
Apr 14, 2010	46.62	46.73	46.29	46.49	76,300	-0.06(-0.12%)
Apr 13, 2010	46.48	46.57	46.24	46.55	61,041	+0.04(+0.09%)
Apr 12, 2010	46.74	46.85	46.44	46.51	53,373	-0.07(-0.16%)
Apr 09, 2010	46.50	46.59	46.38	46.58	54,990	+0.18(+0.39%)
Apr 08, 2010	46.36	46.46	46.18	46.40	40,274	-0.09(-0.19%)
Apr 07, 2010	46.85	46.85	46.34	46.49	88,782	-0.23(-0.49%)
Apr 06, 2010	46.59	46.86	46.59	46.72	74,227	-0.07(-0.14%)
Apr 05, 2010	47.03	47.03	46.71	46.79	65,141	-0.01(-0.02%)
Apr 01, 2010	47.00	46.80	46.80	46.80	63,825	+0.25(+0.55%)
Mar 31, 2010	46.61	46.77	46.39	46.54	91,896	-0.18(-0.39%)
Mar 30, 2010	46.75	46.76	46.51	46.72	58,588	+0.07(+0.14%)
Mar 29, 2010	46.48	46.67	46.40	46.66	65,864	+0.38(+0.82%)
Mar 26, 2010	46.55	46.62	46.14	46.28	74,888	-0.29(-0.62%)
Mar 25, 2010	47.12	47.22	46.56	46.57	52,856	-0.25(-0.54%)
Mar 24, 2010	47.17	47.20	46.80	46.82	76,166	-0.43(-0.91%)
Mar 23, 2010	47.13	47.26	46.90	47.25	102,920	+0.20(+0.42%)
Mar 22, 2010	46.84	47.22	46.63	47.05	121,522	+0.42(+0.90%)
Mar 19, 2010	46.75	46.83	46.52	46.63	77,345	+0.00(+0.00%)
Mar 18, 2010	46.42	46.68	46.30	46.63	54,273	+0.25(+0.53%)
Mar 17, 2010	46.56	46.56	46.26	46.39	41,217	+0.03(+0.07%)
Mar 16, 2010	46.22	46.35	46.08	46.35	60,604	+0.16(+0.34%)
Mar 15, 2010	45.98	46.21	45.98	46.20	33,067	+0.20(+0.43%)
Mar 12, 2010	46.30	46.30	45.78	46.00	27,972	-0.22(-0.48%)
Mar 11, 2010	45.84	46.22	45.70	46.22	48,175	+0.26(+0.57%)
Mar 10, 2010	45.83	46.06	45.83	45.96	42,156	+0.18(+0.39%)
Mar 09, 2010	45.76	45.93	45.57	45.78	33,164	-0.08(-0.18%)
Mar 08, 2010	46.03	46.05	45.77	45.86	34,247	-0.15(-0.32%)
Mar 05, 2010	45.61	46.01	45.47	46.01	31,785	+0.55(+1.21%)
Mar 04, 2010	45.63	45.63	45.25	45.46	66,244	-0.09(-0.19%)
Mar 03, 2010	45.76	45.81	45.45	45.55	68,782	-0.15(-0.33%)
Mar 02, 2010	45.59	45.80	45.48	45.70	44,359	+0.30(+0.65%)

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.