Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.99	42.41	41.94	41.99	32,196	-0.12(-0.29%)
May 27, 2010	42.04	42.12	41.79	42.12	39,173	+0.79(+1.92%)
May 26, 2010	41.68	41.99	41.30	41.32	389,727	-0.11(-0.26%)
May 25, 2010	40.83	41.45	40.50	41.43	80,342	-0.22(-0.53%)
May 24, 2010	41.39	42.12	41.39	41.65	40,402	-0.09(-0.22%)
May 21, 2010	41.07	41.88	40.82	41.74	89,268	+0.13(+0.31%)
May 20, 2010	41.88	42.37	41.61	41.61	112,976	-1.55(-3.60%)
May 19, 2010	43.03	43.44	42.82	43.16	57,487	-0.14(-0.32%)
May 18, 2010	44.01	44.06	43.22	43.30	50,292	-0.30(-0.68%)
May 17, 2010	43.70	43.79	43.05	43.60	101,245	+0.06(+0.15%)
May 14, 2010	43.53	44.18	43.28	43.53	55,526	-0.76(-1.71%)
May 13, 2010	44.60	44.65	44.26	44.29	28,793	-0.36(-0.81%)
May 12, 2010	44.58	44.71	44.20	44.65	60,064	+0.45(+1.02%)
May 11, 2010	44.38	44.60	44.16	44.20	44,887	+0.01(+0.02%)
May 10, 2010	44.10	44.20	43.85	44.19	89,549	+1.24(+2.88%)
May 07, 2010	42.94	44.05	42.44	42.96	308,498	-0.74(-1.69%)
May 06, 2010	44.73	44.90	0.0082	43.70	218,500	-0.89(-2.00%)
May 05, 2010	44.84	45.00	44.59	44.59	197,291	-0.39(-0.87%)
May 04, 2010	45.18	45.33	44.80	44.98	67,711	-0.44(-0.97%)
May 03, 2010	45.25	45.51	45.10	45.42	59,724	+0.30(+0.67%)
Apr 30, 2010	45.85	45.90	45.12	45.12	57,252	-0.57(-1.25%)
Apr 29, 2010	45.49	45.81	45.34	45.69	80,260	+0.76(+1.69%)
Apr 28, 2010	44.87	45.09	44.64	44.93	40,494	+0.26(+0.59%)
Apr 27, 2010	45.02	45.41	44.60	44.67	92,440	-0.47(-1.03%)
Apr 26, 2010	45.55	45.76	45.13	45.13	82,298	-0.51(-1.11%)
Apr 23, 2010	45.23	45.69	44.98	45.64	80,264	+0.43(+0.96%)
Apr 22, 2010	45.53	45.53	44.91	45.21	108,081	-0.49(-1.07%)
Apr 21, 2010	46.53	46.53	45.53	45.70	71,370	-0.77(-1.65%)
Apr 20, 2010	46.61	46.61	46.29	46.47	76,815	+0.17(+0.37%)
Apr 19, 2010	45.89	46.30	45.81	46.30	38,366	+0.31(+0.68%)
Apr 16, 2010	46.22	46.28	45.75	45.99	73,275	-0.26(-0.57%)
Apr 15, 2010	46.17	46.36	46.13	46.25	83,448	-0.08(-0.18%)
Apr 14, 2010	46.46	46.57	46.12	46.33	76,569	-0.06(-0.12%)
Apr 13, 2010	46.32	46.41	46.07	46.39	61,257	+0.04(+0.09%)
Apr 12, 2010	46.57	46.68	46.27	46.35	53,561	-0.07(-0.16%)
Apr 09, 2010	46.34	46.43	46.22	46.42	55,184	+0.18(+0.39%)
Apr 08, 2010	46.20	46.30	46.02	46.24	40,416	-0.09(-0.19%)
Apr 07, 2010	46.69	46.69	46.18	46.33	89,095	-0.23(-0.49%)
Apr 06, 2010	46.43	46.70	46.43	46.56	74,488	-0.07(-0.14%)
Apr 05, 2010	46.86	46.86	46.55	46.62	65,371	-0.01(-0.02%)
Apr 01, 2010	46.84	46.63	46.63	46.63	64,050	+0.25(+0.55%)
Mar 31, 2010	46.44	46.61	46.23	46.38	92,220	-0.18(-0.39%)
Mar 30, 2010	46.58	46.60	46.35	46.56	58,795	+0.07(+0.14%)
Mar 29, 2010	46.32	46.51	46.24	46.49	66,096	+0.38(+0.82%)
Mar 26, 2010	46.39	46.46	45.98	46.12	75,152	-0.29(-0.62%)
Mar 25, 2010	46.96	47.05	46.40	46.40	53,043	-0.25(-0.54%)
Mar 24, 2010	47.00	47.03	46.64	46.66	76,434	-0.43(-0.91%)
Mar 23, 2010	46.97	47.10	46.73	47.08	103,283	+0.20(+0.42%)
Mar 22, 2010	46.67	47.06	46.47	46.89	121,950	+0.42(+0.90%)
Mar 19, 2010	46.58	46.66	46.35	46.47	77,618	+0.00(+0.00%)
Mar 18, 2010	46.26	46.52	46.13	46.47	54,464	+0.25(+0.53%)
Mar 17, 2010	46.39	46.39	46.10	46.22	41,362	+0.03(+0.07%)
Mar 16, 2010	46.06	46.19	45.92	46.19	60,818	+0.16(+0.34%)
Mar 15, 2010	45.81	46.05	45.81	46.03	33,183	+0.20(+0.43%)
Mar 12, 2010	46.14	46.14	45.62	45.84	28,070	-0.22(-0.48%)
Mar 11, 2010	45.68	46.06	45.54	46.06	48,345	+0.26(+0.57%)
Mar 10, 2010	45.67	45.90	45.67	45.80	42,304	+0.18(+0.39%)
Mar 09, 2010	45.60	45.76	45.41	45.62	33,281	-0.08(-0.18%)
Mar 08, 2010	45.87	45.89	45.61	45.70	34,368	-0.15(-0.32%)
Mar 05, 2010	45.45	45.85	45.31	45.85	31,897	+0.55(+1.21%)
Mar 04, 2010	45.47	45.47	45.09	45.30	66,477	-0.09(-0.19%)
Mar 03, 2010	45.60	45.65	45.30	45.39	69,025	-0.15(-0.33%)
Mar 02, 2010	45.43	45.64	45.32	45.54	44,516	+0.29(+0.65%)

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.