Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.12	41.42	40.39	41.12	2,066,898	+0.30(+0.74%)
May 27, 2010	40.69	40.84	40.16	40.81	1,237,669	+1.04(+2.63%)
May 26, 2010	39.64	40.65	39.55	39.77	111	+0.29(+0.75%)
May 25, 2010	39.08	39.48	38.66	39.47	2,211,073	-0.54(-1.34%)
May 24, 2010	39.68	40.56	39.29	40.01	1,871,577	+0.09(+0.22%)
May 21, 2010	38.91	40.07	38.55	39.92	2,716,479	+0.33(+0.83%)
May 20, 2010	39.99	40.29	39.52	39.59	7,667	-1.70(-4.11%)
May 19, 2010	41.15	41.65	40.77	41.29	2,140,270	+0.04(+0.09%)
May 18, 2010	41.15	42.15	41.06	41.25	2,941,984	+0.28(+0.68%)
May 17, 2010	40.81	41.31	40.16	40.98	2,687,931	+0.12(+0.31%)
May 14, 2010	40.85	40.92	39.99	40.85	1,891,850	-0.04(-0.11%)
May 13, 2010	40.68	41.69	40.63	40.89	2,507,585	-0.17(-0.42%)
May 12, 2010	40.76	41.31	40.75	41.07	4,359,655	+0.35(+0.87%)
May 11, 2010	41.18	41.25	40.72	40.72	2,568,235	-0.31(-0.76%)
May 10, 2010	40.64	41.07	40.45	41.03	2,516,608	+1.43(+3.61%)
May 07, 2010	40.49	40.49	38.98	39.60	2,954,318	-1.29(-3.14%)
May 06, 2010	40.87	42.07	40.87	40.89	335	-0.70(-1.67%)
May 05, 2010	41.27	41.63	40.65	41.58	3,333,384	+0.64(+1.57%)
May 04, 2010	40.69	41.18	40.48	40.94	3,562,427	-0.46(-1.10%)
May 03, 2010	40.90	41.45	40.31	41.39	2,907,834	+0.57(+1.40%)
Apr 30, 2010	42.12	42.25	40.75	40.82	4,005,657	-1.31(-3.11%)
Apr 29, 2010	41.23	42.51	41.14	42.14	3,604,795	+1.34(+3.28%)
Apr 28, 2010	38.91	41.14	38.76	40.80	4,771,597	+1.89(+4.87%)
Apr 27, 2010	38.67	40.04	38.58	38.90	111	+0.01(+0.02%)
Apr 26, 2010	41.89	41.89	38.77	38.89	6,325,217	-1.76(-4.33%)
Apr 23, 2010	39.63	40.92	39.35	40.65	4,908,720	+0.94(+2.36%)
Apr 22, 2010	39.63	39.73	38.97	39.72	2,538,664	+0.03(+0.07%)
Apr 21, 2010	39.69	40.60	39.46	39.69	8,270	-0.64(-1.59%)
Apr 20, 2010	40.61	40.75	39.53	40.33	3,131,256	+0.46(+1.14%)
Apr 19, 2010	38.99	40.58	38.98	39.88	3,164,661	+0.65(+1.66%)
Apr 16, 2010	39.23	39.82	38.67	39.22	3,361,214	-0.06(-0.16%)
Apr 15, 2010	39.26	39.56	38.73	39.29	2,903,967	+0.00(+0.00%)
Apr 14, 2010	39.38	39.66	38.44	39.29	3,080,800	-0.07(-0.18%)
Apr 13, 2010	39.67	39.84	38.69	39.36	4,251,392	-0.38(-0.97%)
Apr 12, 2010	40.17	40.32	39.41	39.74	3,437,090	-0.55(-1.37%)
Apr 09, 2010	41.36	41.39	39.81	40.30	3,895,902	-1.05(-2.55%)
Apr 08, 2010	41.49	41.50	40.78	41.35	2,011,334	-0.16(-0.39%)
Apr 07, 2010	42.64	42.64	41.32	41.51	2,643,657	-1.20(-2.80%)
Apr 06, 2010	42.36	43.25	42.15	42.71	4,261,134	+0.71(+1.70%)
Apr 05, 2010	41.99	42.21	41.72	41.99	1,309,083	+0.10(+0.23%)
Apr 01, 2010	42.06	41.89	41.89	41.89	1,407,107	+0.13(+0.32%)
Mar 31, 2010	42.11	42.25	41.56	41.76	2,037,838	-0.51(-1.20%)
Mar 30, 2010	42.08	42.33	41.84	42.27	2,233,757	-0.08(-0.19%)
Mar 29, 2010	42.28	42.60	42.16	42.35	2,156,572	+0.21(+0.49%)
Mar 26, 2010	42.94	42.94	41.98	42.14	1,805,727	-0.60(-1.40%)
Mar 25, 2010	43.20	43.23	42.46	42.74	1,949,271	-0.03(-0.06%)
Mar 24, 2010	43.73	43.73	42.67	42.77	2,362,187	-1.00(-2.28%)
Mar 23, 2010	43.94	44.20	43.25	43.77	1,489,320	-1.04(-2.31%)
Mar 22, 2010	44.25	45.21	43.26	44.81	4,402,318	+0.16(+0.36%)
Mar 19, 2010	44.05	45.39	43.98	44.64	4,119,906	-0.08(-0.18%)
Mar 18, 2010	43.06	44.87	42.35	44.73	5,432,498	+1.66(+3.86%)
Mar 17, 2010	42.69	43.17	42.20	43.06	2,329,529	+0.47(+1.11%)
Mar 16, 2010	42.38	42.64	41.81	42.59	1,330,414	+0.18(+0.42%)
Mar 15, 2010	42.23	42.55	42.23	42.41	1,828,012	-0.42(-0.98%)
Mar 12, 2010	43.91	43.91	42.70	42.83	2,459,243	-0.92(-2.10%)
Mar 11, 2010	43.17	43.90	42.67	43.75	1,627,283	+0.61(+1.41%)
Mar 10, 2010	42.72	43.44	42.72	43.14	1,510,583	+0.34(+0.79%)
Mar 09, 2010	42.55	43.03	42.46	42.81	1,431,376	-0.01(-0.02%)
Mar 08, 2010	43.08	43.08	42.45	42.81	1,592,766	-0.17(-0.39%)
Mar 05, 2010	42.32	42.98	42.15	42.98	1,887,889	+0.91(+2.16%)
Mar 04, 2010	42.40	42.40	41.23	42.07	2,282,503	-0.33(-0.78%)
Mar 03, 2010	42.64	42.98	42.31	42.40	1,737,345	+0.00(+0.00%)
Mar 02, 2010	42.31	42.81	41.95	42.40	1,602,405	+0.01(+0.02%)

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.