Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	40.65	41.05	40.65	40.65	76,353	-0.34(-0.82%)
May 27, 2010	40.62	40.99	40.43	40.99	55,528	+0.98(+2.44%)
May 26, 2010	40.51	40.71	40.01	40.01	76,132	-0.21(-0.53%)
May 25, 2010	39.61	40.22	39.36	40.22	132,442	-0.29(-0.72%)
May 24, 2010	40.69	40.94	40.51	40.52	106,174	-0.32(-0.77%)
May 21, 2010	39.89	40.88	39.81	40.83	107,214	+0.27(+0.67%)
May 20, 2010	40.80	41.20	40.56	40.56	79,953	-1.40(-3.34%)
May 19, 2010	41.91	42.08	41.57	41.96	64,766	-0.12(-0.28%)
May 18, 2010	42.77	42.83	42.04	42.08	87,162	-0.43(-1.00%)
May 17, 2010	42.36	42.53	41.87	42.50	54,192	+0.31(+0.73%)
May 14, 2010	42.20	42.67	41.98	42.20	45,089	-0.57(-1.33%)
May 13, 2010	43.18	43.23	42.75	42.77	49,347	-0.42(-0.97%)
May 12, 2010	42.91	43.22	42.78	43.19	406,524	+0.45(+1.05%)
May 11, 2010	42.90	43.16	42.72	42.74	75,079	-0.04(-0.09%)
May 10, 2010	42.63	42.82	42.54	42.78	191,391	+1.56(+3.77%)
May 07, 2010	41.18	41.65	40.85	41.22	181,832	+3.66(+9.75%)
May 06, 2010	42.60	42.76	0.1027	37.56	681	-5.14(-12.04%)
May 05, 2010	42.81	42.94	42.59	42.70	110,599	-0.24(-0.56%)
May 04, 2010	43.22	43.37	42.85	42.94	98,306	-0.68(-1.56%)
May 03, 2010	43.36	43.79	43.36	43.63	111,870	+0.33(+0.76%)
Apr 30, 2010	43.69	43.90	43.25	43.30	357,294	-0.39(-0.89%)
Apr 29, 2010	43.56	43.85	43.39	43.69	465,907	+0.29(+0.68%)
Apr 28, 2010	43.23	43.52	43.16	43.39	28,245	+0.23(+0.53%)
Apr 27, 2010	43.93	43.93	43.09	43.16	88,967	-0.97(-2.19%)
Apr 26, 2010	44.13	44.36	44.11	44.13	46,997	-0.01(-0.03%)
Apr 23, 2010	44.03	44.15	43.93	44.15	222,378	-0.01(-0.02%)
Apr 22, 2010	43.85	44.15	43.74	44.15	328,025	+0.04(+0.08%)
Apr 21, 2010	43.98	44.18	43.98	44.12	195,146	+0.12(+0.28%)
Apr 20, 2010	43.97	44.02	43.73	43.99	65,813	+0.26(+0.59%)
Apr 19, 2010	43.55	43.74	43.43	43.74	31,855	+0.13(+0.30%)
Apr 16, 2010	43.75	43.96	43.33	43.60	406,490	-0.30(-0.68%)
Apr 15, 2010	43.72	43.91	43.61	43.91	34,245	+0.05(+0.12%)
Apr 14, 2010	43.69	43.85	43.55	43.85	141,022	+0.19(+0.44%)
Apr 13, 2010	43.58	43.72	43.43	43.66	41,254	-0.03(-0.07%)
Apr 12, 2010	43.55	43.74	43.55	43.69	70,869	+0.14(+0.32%)
Apr 09, 2010	43.34	43.56	43.30	43.55	98,958	+0.31(+0.71%)
Apr 08, 2010	43.07	43.32	43.00	43.25	63,170	+0.04(+0.10%)
Apr 07, 2010	43.44	43.44	43.08	43.20	576,797	-0.28(-0.64%)
Apr 06, 2010	43.50	43.62	43.48	43.48	1,112,776	-0.19(-0.44%)
Apr 05, 2010	43.77	43.80	43.61	43.67	49,391	+0.10(+0.22%)
Apr 01, 2010	43.61	43.58	43.58	43.58	208,426	+0.30(+0.69%)
Mar 31, 2010	43.52	43.52	43.27	43.27	54,651	-0.37(-0.86%)
Mar 30, 2010	43.67	43.74	43.48	43.65	18,590	-0.01(-0.02%)
Mar 29, 2010	43.71	43.71	43.58	43.66	51,318	+0.12(+0.29%)
Mar 26, 2010	43.48	43.61	43.33	43.53	20,769	+0.12(+0.27%)
Mar 25, 2010	43.85	43.85	43.08	43.41	19,225	-0.18(-0.40%)
Mar 24, 2010	43.84	43.87	43.55	43.59	82,686	-0.36(-0.83%)
Mar 23, 2010	43.59	43.97	43.55	43.95	25,222	+0.39(+0.89%)
Mar 22, 2010	43.28	43.62	42.96	43.57	19,247	+0.30(+0.69%)
Mar 19, 2010	43.55	43.55	43.17	43.27	19,239	-0.09(-0.20%)
Mar 18, 2010	43.30	43.55	43.30	43.36	14,630	+0.01(+0.03%)
Mar 17, 2010	43.09	43.36	43.09	43.34	33,019	+0.27(+0.63%)
Mar 16, 2010	43.01	43.09	42.88	43.07	47,461	+0.23(+0.53%)
Mar 15, 2010	42.75	42.85	42.74	42.85	32,160	+0.15(+0.34%)
Mar 12, 2010	42.70	42.80	42.63	42.70	32,131	+0.04(+0.09%)
Mar 11, 2010	42.41	42.66	42.20	42.66	59,383	+0.10(+0.24%)
Mar 10, 2010	42.52	42.60	42.44	42.56	47,458	-0.03(-0.07%)
Mar 09, 2010	42.43	42.74	42.43	42.59	28,353	+0.01(+0.02%)
Mar 08, 2010	42.63	42.66	42.49	42.58	20,365	-0.09(-0.22%)
Mar 05, 2010	42.57	42.68	42.35	42.68	36,187	+0.34(+0.79%)
Mar 04, 2010	42.20	42.44	42.18	42.34	17,476	+0.19(+0.45%)
Mar 03, 2010	42.01	42.25	42.01	42.15	24,570	+0.15(+0.36%)
Mar 02, 2010	42.02	42.08	41.87	42.00	100,896	+0.25(+0.59%)

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.