Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.57	38.24	37.55	37.57	2,148,416	-0.71(-1.87%)
May 27, 2010	38.18	38.28	37.84	38.28	1,580,754	+0.59(+1.57%)
May 26, 2010	37.89	38.03	37.50	37.69	1,643,882	+0.19(+0.51%)
May 25, 2010	37.15	37.54	37.01	37.50	1,768,209	-0.33(-0.86%)
May 24, 2010	37.88	38.12	37.58	37.83	1,411,976	-0.24(-0.63%)
May 21, 2010	36.24	38.07	36.24	38.07	2,672,597	-0.24(-0.64%)
May 20, 2010	38.60	38.80	38.30	38.31	1,506,963	-1.10(-2.80%)
May 19, 2010	39.42	39.60	39.15	39.41	2,498,086	-0.14(-0.34%)
May 18, 2010	39.90	39.93	39.50	39.55	1,352,183	-0.07(-0.19%)
May 17, 2010	39.42	39.66	39.22	39.62	1,352,755	+0.31(+0.78%)
May 14, 2010	39.32	39.71	39.21	39.32	1,486,527	-0.29(-0.72%)
May 13, 2010	39.40	39.92	39.37	39.60	1,534,175	+0.10(+0.24%)
May 12, 2010	39.96	39.96	39.03	39.51	2,491,549	-0.14(-0.36%)
May 11, 2010	39.98	40.14	39.56	39.65	2,006,742	-0.16(-0.41%)
May 10, 2010	39.62	39.81	39.50	39.81	2,335,670	+0.33(+0.84%)
May 07, 2010	39.84	39.91	39.12	39.48	1,871,078	-0.31(-0.78%)
May 06, 2010	41.00	41.04	38.52	39.79	1,798,965	-1.05(-2.58%)
May 05, 2010	40.86	41.04	40.75	40.85	784,585	-0.09(-0.23%)
May 04, 2010	40.78	41.23	40.76	40.94	973,726	-0.32(-0.77%)
May 03, 2010	41.31	41.50	40.77	41.26	1,051,105	-0.01(-0.02%)
Apr 30, 2010	41.61	41.85	41.25	41.27	1,116,905	-0.43(-1.04%)
Apr 29, 2010	41.82	42.09	41.43	41.70	1,213,482	+0.01(+0.02%)
Apr 28, 2010	41.51	41.94	41.17	41.69	859,688	+0.22(+0.52%)
Apr 27, 2010	42.17	42.33	41.40	41.48	789,068	-0.84(-1.98%)
Apr 26, 2010	42.69	42.71	42.17	42.31	788,516	-0.42(-0.98%)
Apr 23, 2010	42.53	42.77	42.30	42.73	1,097,153	+0.16(+0.36%)
Apr 22, 2010	42.32	42.66	42.29	42.58	818,278	-0.03(-0.06%)
Apr 21, 2010	42.83	42.91	42.53	42.60	7,642	-0.14(-0.33%)
Apr 20, 2010	42.48	42.84	42.29	42.75	1,574,722	+0.56(+1.33%)
Apr 19, 2010	41.77	42.21	41.74	42.19	785,186	+0.26(+0.63%)
Apr 16, 2010	41.83	42.17	41.83	41.92	1,211,528	-0.14(-0.34%)
Apr 15, 2010	42.06	42.20	41.78	42.06	1,440,372	-0.10(-0.24%)
Apr 14, 2010	42.23	42.30	41.90	42.17	771,135	-0.05(-0.13%)
Apr 13, 2010	41.96	42.27	41.76	42.22	929,602	+0.16(+0.37%)
Apr 12, 2010	41.96	42.13	41.83	42.06	1,196,536	+0.28(+0.66%)
Apr 09, 2010	41.26	41.85	41.26	41.79	1,021,305	+0.54(+1.31%)
Apr 08, 2010	40.92	41.32	40.90	41.25	882,139	+0.18(+0.43%)
Apr 07, 2010	41.08	41.15	40.79	41.07	1,175,153	+0.05(+0.13%)
Apr 06, 2010	40.64	41.02	40.62	41.02	817,813	+0.27(+0.66%)
Apr 05, 2010	40.88	40.88	40.67	40.75	832,708	-0.02(-0.05%)
Apr 01, 2010	40.88	40.77	40.77	40.77	772,943	+0.05(+0.12%)
Mar 31, 2010	40.77	40.85	40.55	40.72	849,832	-0.06(-0.15%)
Mar 30, 2010	40.55	40.87	40.42	40.78	885,885	+0.20(+0.48%)
Mar 29, 2010	40.50	40.60	40.38	40.58	911,666	+0.13(+0.32%)
Mar 26, 2010	40.99	40.99	39.96	40.46	1,062,589	-0.49(-1.20%)
Mar 25, 2010	41.35	41.36	40.89	40.95	810,569	-0.27(-0.66%)
Mar 24, 2010	41.23	41.39	41.09	41.22	1,065,473	-0.01(-0.02%)
Mar 23, 2010	40.90	41.27	40.77	41.23	782,922	+0.34(+0.83%)
Mar 22, 2010	40.37	41.00	40.19	40.89	1,294,884	+0.49(+1.20%)
Mar 19, 2010	40.58	40.82	40.21	40.40	1,829,105	-0.14(-0.35%)
Mar 18, 2010	40.66	40.70	40.44	40.54	1,000,406	-0.16(-0.38%)
Mar 17, 2010	40.27	40.77	40.23	40.70	867,749	+0.29(+0.72%)
Mar 16, 2010	40.16	40.50	40.02	40.41	1,384,927	+0.28(+0.71%)
Mar 15, 2010	40.02	40.15	40.02	40.12	1,020,192	+0.14(+0.34%)
Mar 12, 2010	39.81	40.09	39.79	39.99	974,644	+0.16(+0.39%)
Mar 11, 2010	39.87	39.99	39.54	39.83	1,279,820	-0.16(-0.41%)
Mar 10, 2010	40.06	40.06	39.78	40.00	984,821	-0.01(-0.02%)
Mar 09, 2010	39.98	40.23	39.89	40.00	1,390,856	+0.02(+0.05%)
Mar 08, 2010	40.19	40.25	39.81	39.98	1,379,681	-0.33(-0.82%)
Mar 05, 2010	40.46	40.51	40.15	40.31	892,010	-0.03(-0.07%)
Mar 04, 2010	40.25	40.44	40.13	40.34	1,094,882	+0.09(+0.24%)
Mar 03, 2010	40.44	40.51	40.14	40.25	1,039,845	-0.20(-0.48%)
Mar 02, 2010	40.24	40.51	40.17	40.44	1,211,942	+0.23(+0.57%)

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.