Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	43.11	43.18	42.88	42.93	2,551,467	-0.06(-0.14%)
May 23, 2011	42.90	43.12	42.83	42.99	799,391	-0.46(-1.06%)
May 20, 2011	43.67	43.70	43.28	43.45	498,989	-0.28(-0.64%)
May 19, 2011	43.70	43.84	43.49	43.73	659,477	+0.16(+0.36%)
May 18, 2011	43.29	43.62	43.17	43.57	1,461,609	+0.35(+0.82%)
May 17, 2011	43.23	43.37	42.96	43.22	1,180,943	-0.18(-0.41%)
May 16, 2011	43.40	43.70	43.30	43.40	454,938	-0.13(-0.30%)
May 13, 2011	43.94	43.94	43.33	43.53	580,531	-0.28(-0.63%)
May 12, 2011	43.39	43.85	43.22	43.80	1,788,468	+0.31(+0.71%)
May 11, 2011	43.88	43.94	43.30	43.50	988,717	-0.39(-0.89%)
May 10, 2011	43.74	43.94	43.70	43.89	1,013,200	+0.28(+0.65%)
May 09, 2011	43.40	43.71	43.36	43.60	690,945	+0.26(+0.60%)
May 06, 2011	43.67	43.82	43.19	43.34	852,415	+0.17(+0.39%)
May 05, 2011	43.32	43.54	42.96	43.17	765,633	-0.40(-0.92%)
May 04, 2011	43.84	43.86	43.40	43.57	625,816	-0.28(-0.65%)
May 03, 2011	44.10	44.10	43.70	43.86	630,618	-0.27(-0.61%)
May 02, 2011	44.10	44.15	44.06	44.13	1,636,339	-0.11(-0.24%)
Apr 29, 2011	44.14	44.27	44.05	44.24	663,316	+0.14(+0.31%)
Apr 28, 2011	43.84	44.13	43.80	44.10	602,938	+0.19(+0.43%)
Apr 27, 2011	43.84	43.96	43.55	43.91	784,396	+0.15(+0.34%)
Apr 26, 2011	43.37	43.79	43.37	43.76	557,754	+0.48(+1.11%)
Apr 25, 2011	43.33	43.37	43.12	43.28	746,042	-0.14(-0.33%)
Apr 21, 2011	43.46	43.46	43.28	43.42	633,017	+0.12(+0.28%)
Apr 20, 2011	43.25	43.36	43.15	43.30	950,408	+0.63(+1.48%)
Apr 19, 2011	42.56	42.68	42.46	42.67	595,254	+0.19(+0.45%)
Apr 18, 2011	42.57	42.57	42.20	42.47	934,371	-0.49(-1.15%)
Apr 15, 2011	42.81	43.04	42.69	42.97	771,677	+0.24(+0.56%)
Apr 14, 2011	42.49	42.80	42.29	42.73	673,631	+0.11(+0.25%)
Apr 13, 2011	42.78	42.81	42.43	42.62	445,550	+0.05(+0.13%)
Apr 12, 2011	42.72	42.76	42.43	42.56	708,071	-0.36(-0.84%)
Apr 11, 2011	43.04	43.19	42.85	42.93	614,244	-0.06(-0.14%)
Apr 08, 2011	43.28	43.28	42.80	42.99	559,751	-0.12(-0.27%)
Apr 07, 2011	43.17	43.27	42.89	43.10	526,392	-0.13(-0.30%)
Apr 06, 2011	43.34	43.40	43.11	43.23	448,051	+0.08(+0.20%)
Apr 05, 2011	43.07	43.31	43.00	43.15	609,019	+0.05(+0.11%)
Apr 04, 2011	43.13	43.13	43.00	43.10	1,041,599	+0.08(+0.18%)
Apr 01, 2011	42.99	43.13	42.88	43.03	748,936	+0.28(+0.67%)
Mar 31, 2011	42.77	42.89	42.73	42.74	642,171	+0.00(+0.00%)
Mar 30, 2011	42.65	42.83	42.59	42.74	628,753	+0.31(+0.72%)
Mar 29, 2011	42.15	42.45	42.04	42.43	638,309	+0.24(+0.57%)
Mar 28, 2011	42.41	42.46	42.19	42.19	746,452	-0.12(-0.27%)
Mar 25, 2011	42.30	42.46	42.19	42.31	606,760	+0.14(+0.33%)
Mar 24, 2011	42.12	42.24	41.89	42.17	788,424	+0.32(+0.75%)
Mar 23, 2011	41.63	41.94	41.47	41.86	710,707	+0.18(+0.44%)
Mar 22, 2011	41.87	41.87	41.64	41.67	512,645	-0.17(-0.40%)
Mar 21, 2011	41.87	41.90	41.77	41.84	1,060,732	+0.71(+1.73%)
Mar 18, 2011	41.34	41.48	41.01	41.13	1,996,192	+0.18(+0.43%)
Mar 17, 2011	40.96	41.13	40.75	40.95	1,306,741	+0.39(+0.96%)
Mar 16, 2011	41.01	41.11	40.18	40.56	1,643,484	-0.54(-1.32%)
Mar 15, 2011	40.94	41.34	40.89	41.11	1,846,644	-0.45(-1.09%)
Mar 14, 2011	41.60	41.66	41.26	41.56	632,243	-0.23(-0.55%)
Mar 11, 2011	41.38	41.94	41.37	41.79	930,182	+0.23(+0.55%)
Mar 10, 2011	42.02	42.02	41.50	41.56	981,681	-0.78(-1.85%)
Mar 09, 2011	42.27	42.42	42.10	42.34	911,464	-0.02(-0.04%)
Mar 08, 2011	42.06	42.42	41.86	42.35	589,521	+0.38(+0.91%)
Mar 07, 2011	42.40	42.53	41.83	41.97	884,485	-0.28(-0.67%)
Mar 04, 2011	42.56	42.60	41.98	42.26	1,044,716	-0.28(-0.67%)
Mar 03, 2011	42.17	42.62	42.12	42.54	874,407	+0.69(+1.65%)
Mar 02, 2011	41.69	41.98	41.63	41.85	655,206	+0.07(+0.16%)

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.