Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	38.78	39.32	38.70	38.78	40,323,032	-0.49(-1.24%)
May 27, 2010	39.73	39.83	39.05	39.26	44,995,048	-0.06(-0.15%)
May 26, 2010	40.09	40.09	39.31	39.32	89,737	-0.45(-1.14%)
May 25, 2010	39.35	39.82	38.99	39.78	128,079	-0.14(-0.36%)
May 24, 2010	39.95	40.50	39.68	39.92	21,282,114	-0.20(-0.51%)
May 21, 2010	39.40	40.18	39.22	40.13	33,095,650	+0.22(+0.55%)
May 20, 2010	40.29	40.65	39.91	39.91	203,531	-1.10(-2.68%)
May 19, 2010	41.32	41.50	40.90	41.01	28,622,112	-0.49(-1.19%)
May 18, 2010	41.81	41.89	41.42	41.50	135,602	-0.60(-1.42%)
May 17, 2010	42.22	42.34	41.65	42.10	15,552,022	-0.06(-0.14%)
May 14, 2010	42.16	42.70	41.79	42.16	18,973,248	-0.46(-1.08%)
May 13, 2010	42.74	42.95	42.52	42.62	18,677,544	-0.09(-0.22%)
May 12, 2010	42.74	42.87	42.50	42.72	16,726,390	+0.09(+0.22%)
May 11, 2010	42.71	42.90	42.48	42.62	23,567	-0.05(-0.12%)
May 10, 2010	42.28	42.73	42.23	42.68	27,986,138	+0.95(+2.27%)
May 07, 2010	41.69	41.92	40.92	41.73	31,054,740	-0.03(-0.06%)
May 06, 2010	41.67	42.91	39.57	41.75	20,209	-1.11(-2.59%)
May 05, 2010	42.85	42.97	42.64	42.86	19,942,012	+0.22(+0.52%)
May 04, 2010	42.89	43.03	42.45	42.64	77,162	-0.42(-0.96%)
May 03, 2010	42.95	43.25	42.54	43.06	23,229,720	+0.68(+1.60%)
Apr 30, 2010	42.93	43.06	42.38	42.38	21,629,670	-0.47(-1.09%)
Apr 29, 2010	42.74	43.06	42.74	42.85	12,031,850	+0.26(+0.60%)
Apr 28, 2010	42.47	42.75	42.35	42.59	18,930,580	+0.22(+0.53%)
Apr 27, 2010	42.56	42.76	42.32	42.37	67,223	-0.32(-0.74%)
Apr 26, 2010	42.83	42.97	42.66	42.68	14,081,618	-0.18(-0.43%)
Apr 23, 2010	42.65	42.87	42.40	42.87	17,714,378	+0.17(+0.40%)
Apr 22, 2010	42.96	43.00	42.40	42.70	29,711,168	-0.40(-0.93%)
Apr 21, 2010	43.10	43.49	42.89	43.10	277,061	-0.40(-0.91%)
Apr 20, 2010	43.52	43.63	43.32	43.49	132,281	-0.03(-0.06%)
Apr 19, 2010	42.88	43.57	42.88	43.52	22,191,694	+0.67(+1.55%)
Apr 16, 2010	43.06	43.27	42.77	42.85	23,887,702	-0.32(-0.75%)
Apr 15, 2010	43.03	43.20	42.93	43.18	13,134,612	+0.01(+0.03%)
Apr 14, 2010	43.12	43.24	42.96	43.16	15,933,843	-0.13(-0.29%)
Apr 13, 2010	42.88	43.40	42.78	43.29	18,937,528	+0.38(+0.88%)
Apr 12, 2010	42.91	42.98	42.79	42.91	13,193,821	-0.02(-0.05%)
Apr 09, 2010	42.76	42.95	42.70	42.93	10,579,978	+0.14(+0.32%)
Apr 08, 2010	42.97	42.97	42.69	42.79	13,566,352	-0.19(-0.44%)
Apr 07, 2010	43.00	43.16	42.89	42.99	14,276,257	-0.06(-0.14%)
Apr 06, 2010	42.93	43.13	42.84	43.05	12,532,541	-0.26(-0.59%)
Apr 05, 2010	43.35	43.43	43.09	43.30	13,074,906	-0.05(-0.11%)
Apr 01, 2010	43.08	43.35	43.35	43.35	16,083,732	+0.38(+0.87%)
Mar 31, 2010	42.74	43.05	42.64	42.97	18,114,534	+0.19(+0.45%)
Mar 30, 2010	42.81	42.83	42.55	42.78	12,610,664	+0.06(+0.14%)
Mar 29, 2010	42.48	42.80	42.45	42.72	11,533,779	+0.29(+0.68%)
Mar 26, 2010	42.63	42.66	42.40	42.43	14,338,479	-0.13(-0.29%)
Mar 25, 2010	42.87	43.01	42.53	42.56	15,926,180	-0.12(-0.28%)
Mar 24, 2010	43.05	43.05	42.68	42.68	14,188,044	-0.40(-0.93%)
Mar 23, 2010	42.96	43.10	42.76	43.08	14,343,876	+0.17(+0.40%)
Mar 22, 2010	42.89	43.13	42.83	42.91	13,357,541	-0.01(-0.02%)
Mar 19, 2010	43.01	43.16	42.72	42.91	35,075,116	+0.03(+0.08%)
Mar 18, 2010	42.56	42.94	42.43	42.88	17,815,544	+0.27(+0.63%)
Mar 17, 2010	42.66	42.67	42.50	42.61	12,229,998	+0.08(+0.19%)
Mar 16, 2010	42.64	42.66	42.33	42.53	13,485,226	-0.03(-0.06%)
Mar 15, 2010	42.33	42.56	42.33	42.56	11,294,917	+0.26(+0.61%)
Mar 12, 2010	42.35	42.35	42.08	42.30	12,476,266	-0.03(-0.06%)
Mar 11, 2010	42.28	42.33	41.92	42.33	15,109,696	-0.05(-0.11%)
Mar 10, 2010	42.50	42.55	42.28	42.37	12,800,380	+0.02(+0.05%)
Mar 09, 2010	42.54	42.54	42.24	42.35	13,393,110	+0.04(+0.09%)
Mar 08, 2010	42.23	42.45	42.19	42.31	50,646,420	+0.11(+0.25%)
Mar 05, 2010	41.96	42.23	41.89	42.21	16,134,613	+0.31(+0.74%)
Mar 04, 2010	41.79	41.98	41.77	41.90	12,239,912	+0.11(+0.27%)
Mar 03, 2010	41.91	42.02	41.67	41.79	14,202,032	-0.03(-0.06%)
Mar 02, 2010	41.73	41.94	41.54	41.81	13,676,348	+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.