Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.01	41.02	41.00	41.01	1,217	-0.02(-0.06%)
May 27, 2010	41.05	41.07	40.93	41.04	2,870	+0.03(+0.08%)
May 26, 2010	41.18	41.18	41.01	41.01	2,403	-0.08(-0.20%)
May 25, 2010	41.15	41.16	41.01	41.09	40,431	+0.08(+0.20%)
May 24, 2010	41.14	41.14	40.97	41.01	3,284	-0.15(-0.35%)
May 21, 2010	41.10	41.19	41.06	41.15	4,512	+0.11(+0.28%)
May 20, 2010	41.31	41.31	41.01	41.04	6,173	+0.00(+0.01%)
May 19, 2010	40.98	41.04	40.97	41.04	4,975	+0.01(+0.03%)
May 18, 2010	40.93	41.03	40.93	41.02	6,770	+0.06(+0.16%)
May 17, 2010	41.09	41.09	40.96	40.96	4,600	+0.06(+0.14%)
May 14, 2010	40.95	40.97	40.90	40.90	7,117	+0.04(+0.10%)
May 13, 2010	40.88	40.88	40.86	40.86	900	+0.06(+0.14%)
May 12, 2010	40.80	40.80	40.79	40.80	2,497	+0.07(+0.18%)
May 11, 2010	40.69	40.76	40.69	40.73	54,969	+0.02(+0.06%)
May 10, 2010	40.77	40.91	40.71	40.71	931	-0.11(-0.27%)
May 07, 2010	40.75	40.83	40.75	40.82	2,309	-2.19(-5.08%)
May 06, 2010	40.85	43.00	40.85	43.00	1,107	+2.32(+5.70%)
May 05, 2010	40.68	40.78	40.27	40.68	33,441	+0.03(+0.08%)
May 04, 2010	40.72	40.72	40.60	40.65	1,973	+0.05(+0.12%)
May 03, 2010	40.63	40.64	40.51	40.60	13,682	+0.02(+0.04%)
Apr 30, 2010	40.62	40.68	40.55	40.59	15,138	-0.01(-0.02%)
Apr 29, 2010	40.69	40.69	40.55	40.59	5,868	+0.10(+0.24%)
Apr 28, 2010	40.60	40.71	40.47	40.50	7,077	-0.18(-0.44%)
Apr 27, 2010	40.69	40.69	40.65	40.68	1,329	+0.11(+0.26%)
Apr 26, 2010	40.60	40.60	40.55	40.57	2,939	+0.02(+0.06%)
Apr 23, 2010	40.47	40.55	40.47	40.55	847	+0.11(+0.26%)
Apr 22, 2010	40.55	40.55	40.44	40.44	26,832	-0.08(-0.20%)
Apr 21, 2010	40.50	40.64	40.47	40.52	32,360	-0.05(-0.12%)
Apr 20, 2010	40.55	40.57	40.43	40.57	9,820	+0.00(+0.01%)
Apr 19, 2010	40.56	40.61	40.56	40.57	8,684	-0.01(-0.03%)
Apr 16, 2010	40.66	40.66	40.54	40.58	1,524	+0.09(+0.22%)
Apr 15, 2010	40.56	40.59	40.48	40.49	12,841	+0.02(+0.06%)
Apr 14, 2010	40.63	40.63	40.47	40.47	3,908	-0.13(-0.31%)
Apr 13, 2010	40.64	40.64	40.58	40.59	2,033	+0.00(+0.01%)
Apr 12, 2010	40.57	40.64	40.49	40.59	3,773	+0.19(+0.48%)
Apr 09, 2010	40.39	40.39	40.39	40.39	556	-0.15(-0.36%)
Apr 08, 2010	40.51	40.54	40.51	40.54	247	+0.08(+0.20%)
Apr 07, 2010	40.45	40.54	40.38	40.46	3,759	+0.11(+0.28%)
Apr 06, 2010	40.31	40.35	40.27	40.34	2,195	+0.00(+0.00%)
Apr 05, 2010	40.40	40.40	40.34	40.34	2,004	-0.12(-0.30%)
Apr 01, 2010	40.45	40.47	40.47	40.47	1,731	+0.00(+0.01%)
Mar 31, 2010	40.42	40.49	40.38	40.46	2,017	-0.10(-0.25%)
Mar 30, 2010	40.56	40.58	40.46	40.56	4,439	+0.02(+0.04%)
Mar 29, 2010	40.56	40.59	40.52	40.55	3,035	+0.02(+0.05%)
Mar 26, 2010	40.63	40.68	40.51	40.52	41,479	-0.08(-0.19%)
Mar 25, 2010	40.54	40.60	40.54	40.60	1,848	-0.05(-0.12%)
Mar 24, 2010	40.82	40.82	40.65	40.65	4,128	-0.21(-0.52%)
Mar 23, 2010	40.77	40.87	40.77	40.87	12,679	+0.08(+0.20%)
Mar 22, 2010	40.76	40.78	40.76	40.78	26,429	+0.05(+0.12%)
Mar 19, 2010	40.69	40.74	40.69	40.74	2,511	+0.05(+0.13%)
Mar 18, 2010	40.68	40.68	40.68	40.68	618	-0.03(-0.08%)
Mar 17, 2010	40.69	40.72	40.66	40.72	7,832	-0.09(-0.22%)
Mar 16, 2010	40.64	40.80	40.64	40.80	29,141	+0.15(+0.36%)
Mar 15, 2010	40.66	40.66	40.64	40.66	2,879	+0.00(+0.00%)
Mar 12, 2010	40.62	40.66	40.61	40.66	11,185	+0.05(+0.11%)
Mar 11, 2010	40.59	40.62	40.57	40.61	37,261	-0.02(-0.05%)
Mar 10, 2010	40.57	40.64	40.56	40.63	6,368	-0.02(-0.05%)
Mar 09, 2010	40.66	40.66	40.63	40.66	5,370	+0.04(+0.10%)
Mar 08, 2010	40.59	40.62	40.59	40.61	3,544	+0.00(+0.01%)
Mar 05, 2010	40.62	40.62	40.57	40.61	4,720	-0.03(-0.08%)
Mar 04, 2010	40.64	40.64	40.63	40.64	1,305	+0.04(+0.10%)
Mar 03, 2010	40.55	40.60	40.55	40.60	2,762	+0.16(+0.40%)
Mar 02, 2010	40.43	40.44	40.43	40.44	742	+0.00(+0.00%)
Mar 01, 2010	40.38	40.47	40.38	40.44	2,257	+0.01(+0.02%)
Feb 26, 2010	40.39	40.45	40.39	40.43	5,049	-0.09(-0.22%)
Feb 25, 2010	40.51	40.55	40.51	40.52	6,904	+0.00(+0.00%)
Feb 24, 2010	40.55	40.55	40.51	40.52	1,559	-0.05(-0.12%)
Feb 23, 2010	40.52	40.57	40.52	40.57	6,555	+0.10(+0.25%)
Feb 22, 2010	40.42	40.47	40.42	40.47	3,463	+0.06(+0.15%)
Feb 19, 2010	40.38	40.41	40.38	40.41	7,298	-0.02(-0.04%)
Feb 18, 2010	40.49	40.49	40.41	40.42	6,181	-0.06(-0.14%)
Feb 17, 2010	40.65	40.65	40.47	40.48	1,965	-0.05(-0.13%)
Feb 16, 2010	40.47	40.55	40.47	40.53	7,321	+0.02(+0.04%)
Feb 12, 2010	40.52	40.52	40.52	40.52	2,226	+0.04(+0.09%)
Feb 11, 2010	40.51	40.51	40.47	40.48	1,430	-0.09(-0.22%)
Feb 10, 2010	40.61	40.62	40.56	40.57	2,089	-0.06(-0.14%)
Feb 09, 2010	40.64	40.64	40.63	40.63	2,690	-0.02(-0.04%)
Feb 08, 2010	40.64	40.64	40.64	40.64	618	-0.03(-0.08%)
Feb 05, 2010	40.66	40.69	40.64	40.68	2,597	+0.05(+0.12%)
Feb 04, 2010	40.52	40.63	40.52	40.63	482	+0.10(+0.24%)
Feb 03, 2010	40.54	40.54	40.52	40.53	3,712	+0.01(+0.02%)
Feb 02, 2010	40.55	40.56	40.52	40.52	2,563	-0.03(-0.08%)
Feb 01, 2010	40.57	40.57	40.50	40.55	11,313	+0.00(+0.00%)
Jan 29, 2010	40.55	40.55	40.55	40.55	279	-0.06(-0.14%)
Jan 28, 2010	40.55	40.61	40.55	40.61	5,799	+0.01(+0.02%)
Jan 27, 2010	40.60	40.60	40.60	40.60	315	+0.04(+0.09%)
Jan 26, 2010	40.60	40.62	40.57	40.57	1,172	+0.01(+0.03%)
Jan 25, 2010	40.55	40.55	40.55	40.55	1,263	-0.00(-0.00%)
Jan 22, 2010	40.58	40.58	40.55	40.55	5,946	-0.04(-0.11%)
Jan 21, 2010	40.56	40.60	40.56	40.60	7,733	+0.04(+0.11%)
Jan 20, 2010	40.55	40.57	40.51	40.55	8,949	+0.03(+0.08%)
Jan 19, 2010	40.54	40.54	40.48	40.52	9,515	-0.01(-0.02%)
Jan 15, 2010	40.45	40.53	40.53	40.53	5,072	+0.15(+0.38%)
Jan 14, 2010	40.36	40.39	40.36	40.38	1,135	-0.02(-0.04%)
Jan 13, 2010	40.34	40.41	40.34	40.39	67,266	-0.04(-0.09%)
Jan 12, 2010	40.40	40.44	40.39	40.43	67,280	+0.12(+0.29%)
Jan 11, 2010	40.28	40.34	40.28	40.31	5,324	+0.03(+0.08%)
Jan 07, 2010	40.30	40.28	40.28	40.28	114,309	+0.02(+0.04%)
Jan 06, 2010	40.32	40.32	40.25	40.26	40,198	+0.00(+0.00%)
Jan 05, 2010	40.25	40.26	40.23	40.26	936	+0.09(+0.22%)
Jan 04, 2010	40.17	40.17	40.17	40.17	922	+0.12(+0.30%)
Dec 31, 2009	40.07	40.05	40.05	40.05	3,711	-0.11(-0.26%)
Dec 30, 2009	40.15	40.16	40.15	40.16	569	+0.02(+0.04%)
Dec 29, 2009	40.13	40.14	40.13	40.14	1,101	+0.07(+0.18%)
Dec 28, 2009	40.17	40.17	40.06	40.07	494	-0.10(-0.24%)
Dec 24, 2009	40.18	40.19	40.13	40.17	3,964	-0.15(-0.38%)
Dec 23, 2009	40.26	40.32	40.26	40.32	1,731	+0.06(+0.14%)
Dec 22, 2009	40.31	40.33	40.26	40.26	6,708	-0.11(-0.28%)
Dec 21, 2009	40.59	40.59	40.38	40.38	9,710	-0.16(-0.40%)
Dec 18, 2009	40.53	40.54	40.53	40.54	20,041	-0.10(-0.25%)
Dec 17, 2009	40.58	40.64	40.58	40.64	3,483	+0.13(+0.31%)
Dec 16, 2009	40.52	40.52	40.47	40.51	6,175	+0.02(+0.06%)
Dec 15, 2009	40.49	40.51	40.42	40.49	7,465	-0.06(-0.15%)
Dec 14, 2009	40.56	40.59	40.55	40.55	2,783	-0.02(-0.04%)
Dec 11, 2009	40.54	40.57	40.54	40.57	804	-0.03(-0.08%)
Dec 10, 2009	40.58	40.61	40.58	40.60	2,445	-0.03(-0.07%)
Dec 09, 2009	40.62	40.66	40.62	40.63	33,686	-0.02(-0.06%)
Dec 08, 2009	40.63	40.65	40.63	40.65	30,859	+0.03(+0.08%)
Dec 07, 2009	40.57	40.62	40.57	40.62	4,550	+0.08(+0.20%)
Dec 04, 2009	40.51	40.54	40.47	40.54	3,053	-0.04(-0.10%)
Dec 03, 2009	40.58	40.67	40.57	40.58	71,058	-0.04(-0.10%)
Dec 02, 2009	40.63	40.66	40.62	40.62	6,017	-0.04(-0.10%)
Dec 01, 2009	40.72	40.72	40.66	40.66	5,387	-0.07(-0.18%)
Nov 30, 2009	40.68	40.73	40.68	40.73	2,908	+0.07(+0.17%)
Nov 27, 2009	40.65	40.66	40.65	40.66	742	+0.06(+0.15%)
Nov 25, 2009	40.62	40.62	40.59	40.60	19,358	+0.00(+0.01%)
Nov 24, 2009	40.57	40.60	40.56	40.60	14,065	+0.06(+0.15%)

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.