Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	40.77	41.16	40.58	40.77	23,079	-0.34(-0.83%)
May 27, 2010	40.82	41.11	40.58	41.11	37,922	+1.12(+2.80%)
May 26, 2010	40.21	40.62	39.95	39.99	28,764	-0.14(-0.35%)
May 25, 2010	39.50	40.13	38.47	40.13	99,952	-0.38(-0.94%)
May 24, 2010	40.40	40.70	40.29	40.51	101,398	+0.15(+0.37%)
May 21, 2010	39.53	40.55	38.13	40.36	41,963	+0.12(+0.30%)
May 20, 2010	40.38	41.00	40.24	40.24	28,246	-1.30(-3.13%)
May 19, 2010	41.54	42.57	41.25	41.54	18,341	-0.31(-0.74%)
May 18, 2010	41.85	42.68	41.74	41.85	57,243	-0.43(-1.02%)
May 17, 2010	42.27	42.33	41.69	42.28	13,055	+0.36(+0.86%)
May 14, 2010	41.92	42.68	41.88	41.92	24,198	-0.89(-2.08%)
May 13, 2010	43.11	43.29	42.73	42.81	10,628	-0.43(-0.99%)
May 12, 2010	42.89	43.27	42.81	43.24	43,730	+0.49(+1.15%)
May 11, 2010	42.85	43.15	42.69	42.75	19,653	+0.06(+0.14%)
May 10, 2010	42.65	42.75	42.41	42.69	25,754	+1.52(+3.69%)
May 07, 2010	41.09	41.75	40.51	41.17	64,481	-0.48(-1.15%)
May 06, 2010	42.70	59.38	0.0001	41.65	231,606	-1.27(-2.96%)
May 05, 2010	42.97	43.11	42.69	42.92	22,372	-0.16(-0.37%)
May 04, 2010	43.71	43.71	42.98	43.08	41,999	-0.99(-2.25%)
May 03, 2010	43.73	44.14	43.70	44.07	15,812	+0.50(+1.15%)
Apr 30, 2010	44.14	44.14	43.56	43.57	6,134	-0.48(-1.09%)
Apr 29, 2010	43.83	44.10	43.22	44.05	32,803	+0.50(+1.15%)
Apr 28, 2010	43.34	43.58	43.20	43.55	13,405	+0.37(+0.86%)
Apr 27, 2010	43.83	44.00	43.17	43.18	21,160	-0.96(-2.17%)
Apr 26, 2010	44.21	44.36	44.09	44.14	17,397	+0.04(+0.09%)
Apr 23, 2010	43.94	44.10	43.69	44.10	9,241	+0.18(+0.41%)
Apr 22, 2010	43.57	43.92	43.50	43.92	29,570	+0.00(+0.00%)
Apr 21, 2010	43.95	43.95	43.70	43.92	16,667	-0.05(-0.11%)
Apr 20, 2010	43.78	43.99	43.76	43.97	25,338	+0.28(+0.64%)
Apr 19, 2010	43.47	43.69	43.28	43.69	39,903	+0.12(+0.28%)
Apr 16, 2010	44.00	44.00	43.41	43.57	36,252	-0.49(-1.11%)
Apr 15, 2010	43.94	44.08	43.81	44.06	27,554	+0.17(+0.39%)
Apr 14, 2010	43.80	43.93	43.63	43.89	60,176	+0.20(+0.46%)
Apr 13, 2010	43.68	43.69	43.35	43.69	17,124	-0.02(-0.05%)
Apr 12, 2010	43.60	43.80	43.60	43.71	43,817	+0.06(+0.14%)
Apr 09, 2010	43.34	43.67	43.29	43.65	27,073	+0.31(+0.72%)
Apr 08, 2010	43.24	43.41	43.00	43.34	25,392	+0.01(+0.02%)
Apr 07, 2010	43.55	43.55	43.18	43.33	32,017	-0.24(-0.55%)
Apr 06, 2010	43.57	43.61	43.30	43.57	29,566	+0.03(+0.07%)
Apr 05, 2010	43.32	43.54	43.23	43.54	23,846	+0.44(+1.02%)
Apr 01, 2010	43.15	43.10	43.10	43.10	13,900	+0.30(+0.70%)
Mar 31, 2010	42.76	42.98	42.69	42.80	12,101	-0.16(-0.37%)
Mar 30, 2010	43.00	43.14	42.84	42.96	21,530	+0.02(+0.05%)
Mar 29, 2010	43.27	43.27	42.47	42.94	25,320	-0.02(-0.05%)
Mar 26, 2010	43.03	43.13	42.76	42.96	19,427	+0.04(+0.09%)
Mar 25, 2010	43.44	43.44	42.88	42.92	21,871	-0.31(-0.72%)
Mar 24, 2010	43.38	43.41	43.16	43.23	32,692	-0.36(-0.83%)
Mar 23, 2010	43.30	43.60	43.20	43.59	59,799	+0.36(+0.83%)
Mar 22, 2010	42.68	43.27	42.68	43.23	12,614	+0.31(+0.72%)
Mar 19, 2010	43.11	43.11	42.72	42.92	22,272	-0.13(-0.30%)
Mar 18, 2010	43.13	43.37	42.88	43.05	28,402	-0.02(-0.05%)
Mar 17, 2010	42.92	43.17	42.88	43.07	16,212	+0.24(+0.56%)
Mar 16, 2010	42.63	42.84	42.47	42.83	37,935	+0.37(+0.87%)
Mar 15, 2010	42.24	42.46	42.24	42.46	24,627	+0.12(+0.28%)
Mar 12, 2010	42.37	42.37	42.16	42.34	30,881	-0.01(-0.02%)
Mar 11, 2010	42.03	42.35	41.93	42.35	21,400	+0.13(+0.31%)
Mar 10, 2010	42.15	42.27	42.01	42.22	18,385	+0.17(+0.40%)
Mar 09, 2010	41.99	42.15	41.94	42.05	53,013	-0.01(-0.02%)
Mar 08, 2010	42.05	42.11	41.95	42.06	44,843	+0.03(+0.07%)
Mar 05, 2010	41.77	42.04	41.63	42.03	30,415	+0.51(+1.23%)
Mar 04, 2010	41.33	41.55	41.26	41.52	48,472	+0.11(+0.27%)
Mar 03, 2010	41.60	41.68	41.30	41.41	21,857	+0.02(+0.05%)
Mar 02, 2010	41.40	41.48	41.26	41.39	18,915	+0.19(+0.46%)

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.