Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.33	41.64	40.61	41.33	2,056,140	+0.31(+0.74%)
May 27, 2010	40.90	41.05	40.37	41.03	1,231,227	+1.05(+2.63%)
May 26, 2010	39.85	40.87	39.75	39.98	111	+0.30(+0.75%)
May 25, 2010	39.29	39.69	38.86	39.68	2,199,565	-0.54(-1.34%)
May 24, 2010	39.89	40.77	39.49	40.22	1,861,835	+0.09(+0.22%)
May 21, 2010	39.12	40.28	38.75	40.13	2,702,340	+0.33(+0.83%)
May 20, 2010	40.20	40.50	39.73	39.80	7,627	-1.71(-4.11%)
May 19, 2010	41.37	41.87	40.98	41.50	2,129,130	+0.04(+0.09%)
May 18, 2010	41.37	42.37	41.27	41.47	2,926,671	+0.28(+0.68%)
May 17, 2010	41.03	41.53	40.37	41.19	2,673,940	+0.13(+0.31%)
May 14, 2010	41.06	41.14	40.20	41.06	1,882,003	-0.04(-0.11%)
May 13, 2010	40.89	41.91	40.84	41.11	2,494,533	-0.17(-0.42%)
May 12, 2010	40.97	41.53	40.97	41.28	4,336,963	+0.35(+0.87%)
May 11, 2010	41.40	41.47	40.93	40.93	2,554,867	-0.31(-0.76%)
May 10, 2010	40.86	41.29	40.66	41.24	2,503,510	+1.44(+3.61%)
May 07, 2010	40.70	40.70	39.19	39.81	2,938,941	-1.29(-3.14%)
May 06, 2010	41.08	42.29	41.08	41.10	334	-0.70(-1.67%)
May 05, 2010	41.49	41.84	40.87	41.80	3,316,033	+0.65(+1.57%)
May 04, 2010	40.90	41.40	40.70	41.15	3,543,885	-0.46(-1.10%)
May 03, 2010	41.12	41.67	40.53	41.61	2,892,699	+0.57(+1.40%)
Apr 30, 2010	42.34	42.47	40.97	41.04	3,984,808	-1.32(-3.12%)
Apr 29, 2010	41.44	42.73	41.36	42.36	3,586,032	+1.35(+3.28%)
Apr 28, 2010	39.12	41.36	38.96	41.01	4,746,761	+1.90(+4.87%)
Apr 27, 2010	38.87	40.25	38.78	39.11	111	+0.01(+0.02%)
Apr 26, 2010	42.11	42.11	38.97	39.10	6,292,295	-1.77(-4.33%)
Apr 23, 2010	39.83	41.14	39.56	40.87	4,883,170	+0.94(+2.36%)
Apr 22, 2010	39.83	39.94	39.18	39.92	2,525,450	+0.03(+0.07%)
Apr 21, 2010	39.90	40.81	39.66	39.90	8,227	-0.65(-1.59%)
Apr 20, 2010	40.82	40.97	39.74	40.54	3,114,958	+0.46(+1.14%)
Apr 19, 2010	39.20	40.79	39.19	40.09	3,148,189	+0.66(+1.66%)
Apr 16, 2010	39.44	40.03	38.87	39.43	3,343,719	-0.06(-0.16%)
Apr 15, 2010	39.47	39.77	38.94	39.49	2,888,852	+0.00(+0.00%)
Apr 14, 2010	39.58	39.87	38.64	39.49	3,064,764	-0.07(-0.18%)
Apr 13, 2010	39.88	40.05	38.89	39.56	4,229,264	-0.39(-0.97%)
Apr 12, 2010	40.38	40.53	39.62	39.95	3,419,200	-0.56(-1.37%)
Apr 09, 2010	41.58	41.61	40.01	40.51	3,875,624	-1.06(-2.55%)
Apr 08, 2010	41.71	41.72	40.99	41.57	2,000,865	-0.16(-0.39%)
Apr 07, 2010	42.86	42.86	41.53	41.73	2,629,897	-1.20(-2.80%)
Apr 06, 2010	42.58	43.48	42.37	42.93	4,238,955	+0.72(+1.70%)
Apr 05, 2010	42.21	42.43	41.93	42.21	1,302,269	+0.10(+0.23%)
Apr 01, 2010	42.28	42.11	42.11	42.11	1,399,783	+0.13(+0.32%)
Mar 31, 2010	42.33	42.47	41.77	41.98	2,027,231	-0.51(-1.20%)
Mar 30, 2010	42.30	42.55	42.06	42.49	2,222,130	-0.08(-0.19%)
Mar 29, 2010	42.50	42.82	42.38	42.57	2,145,347	+0.21(+0.49%)
Mar 26, 2010	43.16	43.16	42.20	42.37	1,796,328	-0.60(-1.40%)
Mar 25, 2010	43.42	43.46	42.68	42.97	1,939,125	-0.03(-0.06%)
Mar 24, 2010	43.95	43.96	42.89	42.99	2,349,892	-1.01(-2.28%)
Mar 23, 2010	44.17	44.43	43.48	44.00	1,481,568	-1.04(-2.31%)
Mar 22, 2010	44.48	45.44	43.49	45.04	4,379,404	+0.16(+0.36%)
Mar 19, 2010	44.28	45.63	44.21	44.88	4,098,462	-0.08(-0.18%)
Mar 18, 2010	43.28	45.10	42.57	44.96	5,404,222	+1.67(+3.86%)
Mar 17, 2010	42.91	43.40	42.42	43.29	2,317,404	+0.48(+1.11%)
Mar 16, 2010	42.60	42.86	42.03	42.81	1,323,489	+0.18(+0.42%)
Mar 15, 2010	42.45	42.77	42.45	42.63	1,818,497	-0.42(-0.98%)
Mar 12, 2010	44.14	44.14	42.92	43.06	2,446,443	-0.92(-2.10%)
Mar 11, 2010	43.40	44.13	42.89	43.98	1,618,813	+0.61(+1.41%)
Mar 10, 2010	42.94	43.67	42.94	43.37	1,502,720	+0.34(+0.79%)
Mar 09, 2010	42.77	43.25	42.68	43.03	1,423,926	-0.01(-0.02%)
Mar 08, 2010	43.31	43.31	42.67	43.04	1,584,475	-0.17(-0.39%)
Mar 05, 2010	42.54	43.21	42.37	43.21	1,878,062	+0.92(+2.16%)
Mar 04, 2010	42.63	42.63	41.45	42.29	2,270,622	-0.33(-0.78%)
Mar 03, 2010	42.86	43.20	42.54	42.63	1,728,302	+0.00(+0.00%)
Mar 02, 2010	42.54	43.03	42.17	42.63	1,594,065	+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.