Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	38.49	39.03	38.42	38.49	40,622,672	-0.48(-1.24%)
May 27, 2010	39.44	39.54	38.76	38.97	45,329,404	-0.06(-0.15%)
May 26, 2010	39.80	39.80	39.02	39.03	90,404	-0.45(-1.14%)
May 25, 2010	39.06	39.52	38.70	39.48	129,031	-0.14(-0.36%)
May 24, 2010	39.66	40.20	39.39	39.63	21,440,258	-0.20(-0.51%)
May 21, 2010	39.11	39.88	38.93	39.83	33,341,580	+0.22(+0.55%)
May 20, 2010	39.99	40.35	39.61	39.61	205,043	-1.09(-2.68%)
May 19, 2010	41.01	41.19	40.59	40.71	28,834,800	-0.49(-1.19%)
May 18, 2010	41.50	41.58	41.12	41.20	136,610	-0.60(-1.42%)
May 17, 2010	41.91	42.03	41.35	41.79	15,667,587	-0.06(-0.14%)
May 14, 2010	41.85	42.39	41.48	41.85	19,114,236	-0.46(-1.08%)
May 13, 2010	42.42	42.63	42.20	42.31	18,816,334	-0.09(-0.22%)
May 12, 2010	42.43	42.56	42.19	42.40	16,850,682	+0.09(+0.22%)
May 11, 2010	42.39	42.58	42.17	42.31	23,742	-0.05(-0.12%)
May 10, 2010	41.97	42.41	41.92	42.36	28,194,098	+0.94(+2.27%)
May 07, 2010	41.39	41.61	40.62	41.42	31,285,504	-0.03(-0.06%)
May 06, 2010	41.36	42.59	39.27	41.45	20,359	-1.10(-2.59%)
May 05, 2010	42.53	42.66	42.33	42.55	20,090,198	+0.22(+0.52%)
May 04, 2010	42.57	42.71	42.14	42.33	77,736	-0.41(-0.96%)
May 03, 2010	42.63	42.93	42.23	42.74	23,402,338	+0.67(+1.60%)
Apr 30, 2010	42.61	42.75	42.07	42.07	21,790,398	-0.46(-1.09%)
Apr 29, 2010	42.43	42.75	42.43	42.53	12,121,258	+0.26(+0.60%)
Apr 28, 2010	42.15	42.43	42.03	42.28	19,071,250	+0.22(+0.53%)
Apr 27, 2010	42.24	42.45	42.01	42.05	67,722	-0.31(-0.74%)
Apr 26, 2010	42.52	42.66	42.34	42.37	14,186,257	-0.18(-0.43%)
Apr 23, 2010	42.34	42.55	42.09	42.55	17,846,012	+0.17(+0.40%)
Apr 22, 2010	42.64	42.68	42.09	42.38	29,931,948	-0.40(-0.93%)
Apr 21, 2010	42.78	43.17	42.57	42.78	279,120	-0.39(-0.91%)
Apr 20, 2010	43.20	43.31	43.00	43.17	133,264	-0.03(-0.06%)
Apr 19, 2010	42.56	43.24	42.56	43.20	22,356,598	+0.66(+1.55%)
Apr 16, 2010	42.75	42.95	42.45	42.54	24,065,208	-0.32(-0.75%)
Apr 15, 2010	42.71	42.88	42.61	42.86	13,232,213	+0.01(+0.03%)
Apr 14, 2010	42.81	42.92	42.64	42.85	16,052,246	-0.12(-0.29%)
Apr 13, 2010	42.56	43.08	42.47	42.97	19,078,250	+0.37(+0.88%)
Apr 12, 2010	42.60	42.66	42.48	42.60	13,291,862	-0.02(-0.05%)
Apr 09, 2010	42.45	42.64	42.38	42.62	10,658,597	+0.14(+0.32%)
Apr 08, 2010	42.65	42.65	42.37	42.48	13,667,162	-0.19(-0.44%)
Apr 07, 2010	42.68	42.85	42.58	42.67	14,382,342	-0.06(-0.14%)
Apr 06, 2010	42.61	42.82	42.52	42.73	12,625,668	-0.26(-0.59%)
Apr 05, 2010	43.03	43.11	42.77	42.98	13,172,064	-0.05(-0.11%)
Apr 01, 2010	42.77	43.03	43.03	43.03	16,203,248	+0.37(+0.87%)
Mar 31, 2010	42.42	42.73	42.33	42.66	18,249,142	+0.19(+0.45%)
Mar 30, 2010	42.49	42.51	42.24	42.47	12,704,372	+0.06(+0.14%)
Mar 29, 2010	42.17	42.48	42.13	42.41	11,619,485	+0.29(+0.68%)
Mar 26, 2010	42.32	42.34	42.09	42.12	14,445,026	-0.12(-0.29%)
Mar 25, 2010	42.55	42.69	42.22	42.24	16,044,525	-0.12(-0.28%)
Mar 24, 2010	42.73	42.73	42.36	42.36	14,293,474	-0.40(-0.93%)
Mar 23, 2010	42.64	42.78	42.44	42.76	14,450,463	+0.17(+0.40%)
Mar 22, 2010	42.57	42.81	42.51	42.59	13,456,799	-0.01(-0.02%)
Mar 19, 2010	42.69	42.85	42.40	42.60	35,335,752	+0.03(+0.08%)
Mar 18, 2010	42.25	42.62	42.11	42.56	17,947,930	+0.27(+0.63%)
Mar 17, 2010	42.34	42.35	42.18	42.30	12,320,878	+0.08(+0.19%)
Mar 16, 2010	42.33	42.34	42.02	42.22	13,585,433	-0.03(-0.06%)
Mar 15, 2010	42.01	42.24	42.01	42.24	11,378,848	+0.26(+0.61%)
Mar 12, 2010	42.04	42.04	41.77	41.99	12,568,975	-0.03(-0.06%)
Mar 11, 2010	41.97	42.01	41.61	42.01	15,221,974	-0.05(-0.11%)
Mar 10, 2010	42.19	42.24	41.97	42.06	12,895,498	+0.02(+0.05%)
Mar 09, 2010	42.23	42.23	41.93	42.04	13,492,632	+0.04(+0.09%)
Mar 08, 2010	41.92	42.14	41.88	42.00	51,022,768	+0.10(+0.25%)
Mar 05, 2010	41.65	41.92	41.58	41.90	16,254,507	+0.31(+0.74%)
Mar 04, 2010	41.48	41.67	41.46	41.59	12,330,865	+0.11(+0.27%)
Mar 03, 2010	41.60	41.71	41.36	41.48	14,307,565	-0.03(-0.06%)
Mar 02, 2010	41.42	41.63	41.23	41.50	13,777,975	+0.03(+0.08%)

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.