Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.20	42.62	42.20	42.20	73,546	-0.35(-0.82%)
May 27, 2010	42.17	42.55	41.98	42.55	53,487	+1.01(+2.44%)
May 26, 2010	42.05	42.27	41.54	41.54	73,333	-0.22(-0.53%)
May 25, 2010	41.12	41.76	40.87	41.76	127,574	-0.30(-0.72%)
May 24, 2010	42.25	42.50	42.05	42.06	102,272	-0.33(-0.77%)
May 21, 2010	41.41	42.44	41.33	42.39	103,274	+0.28(+0.67%)
May 20, 2010	42.36	42.77	42.11	42.11	77,014	-1.45(-3.34%)
May 19, 2010	43.51	43.68	43.16	43.56	62,385	-0.12(-0.28%)
May 18, 2010	44.40	44.46	43.65	43.68	83,959	-0.44(-1.00%)
May 17, 2010	43.98	44.16	43.46	44.13	52,200	+0.32(+0.73%)
May 14, 2010	43.81	44.30	43.58	43.81	43,431	-0.59(-1.33%)
May 13, 2010	44.83	44.88	44.38	44.40	47,533	-0.44(-0.97%)
May 12, 2010	44.55	44.87	44.42	44.83	391,582	+0.46(+1.05%)
May 11, 2010	44.53	44.80	44.35	44.37	72,320	-0.04(-0.09%)
May 10, 2010	44.26	44.45	44.16	44.41	184,356	+1.61(+3.77%)
May 07, 2010	42.76	43.24	42.41	42.79	175,149	+3.80(+9.75%)
May 06, 2010	44.23	44.39	0.1066	38.99	656	-5.34(-12.04%)
May 05, 2010	44.45	44.58	44.22	44.33	106,534	-0.25(-0.56%)
May 04, 2010	44.86	45.02	44.49	44.58	94,693	-0.71(-1.56%)
May 03, 2010	45.01	45.46	45.01	45.29	107,758	+0.34(+0.76%)
Apr 30, 2010	45.35	45.57	44.90	44.95	344,161	-0.41(-0.89%)
Apr 29, 2010	45.22	45.53	45.05	45.35	448,783	+0.31(+0.68%)
Apr 28, 2010	44.88	45.18	44.81	45.05	27,207	+0.24(+0.53%)
Apr 27, 2010	45.60	45.60	44.74	44.81	85,697	-1.01(-2.19%)
Apr 26, 2010	45.82	46.05	45.79	45.82	45,270	-0.02(-0.03%)
Apr 23, 2010	45.71	45.83	45.60	45.83	214,204	-0.01(-0.02%)
Apr 22, 2010	45.53	45.84	45.41	45.84	315,969	+0.04(+0.08%)
Apr 21, 2010	45.66	45.87	45.66	45.80	187,974	+0.13(+0.28%)
Apr 20, 2010	45.65	45.70	45.40	45.67	63,394	+0.27(+0.59%)
Apr 19, 2010	45.21	45.41	45.09	45.41	30,684	+0.14(+0.30%)
Apr 16, 2010	45.42	45.64	44.98	45.27	391,549	-0.31(-0.68%)
Apr 15, 2010	45.39	45.58	45.28	45.58	32,986	+0.05(+0.12%)
Apr 14, 2010	45.35	45.53	45.21	45.53	135,839	+0.20(+0.44%)
Apr 13, 2010	45.25	45.38	45.09	45.33	39,738	-0.03(-0.07%)
Apr 12, 2010	45.21	45.41	45.21	45.36	68,264	+0.14(+0.32%)
Apr 09, 2010	44.99	45.22	44.96	45.22	95,321	+0.32(+0.71%)
Apr 08, 2010	44.71	44.97	44.64	44.90	60,848	+0.05(+0.10%)
Apr 07, 2010	45.10	45.10	44.72	44.85	555,597	-0.29(-0.64%)
Apr 06, 2010	45.16	45.28	45.14	45.14	1,071,875	-0.20(-0.44%)
Apr 05, 2010	45.44	45.47	45.28	45.34	47,575	+0.10(+0.22%)
Apr 01, 2010	45.28	45.24	45.24	45.24	200,765	+0.31(+0.70%)
Mar 31, 2010	45.18	45.18	44.93	44.93	52,642	-0.39(-0.86%)
Mar 30, 2010	45.34	45.41	45.14	45.31	17,907	-0.01(-0.02%)
Mar 29, 2010	45.38	45.38	45.25	45.32	49,432	+0.13(+0.29%)
Mar 26, 2010	45.14	45.27	44.99	45.19	20,005	+0.12(+0.27%)
Mar 25, 2010	45.53	45.53	44.72	45.07	18,519	-0.18(-0.40%)
Mar 24, 2010	45.51	45.55	45.21	45.25	79,647	-0.38(-0.83%)
Mar 23, 2010	45.25	45.65	45.21	45.63	24,295	+0.40(+0.89%)
Mar 22, 2010	44.93	45.28	44.59	45.23	18,540	+0.31(+0.69%)
Mar 19, 2010	45.22	45.22	44.82	44.92	18,532	-0.09(-0.20%)
Mar 18, 2010	44.95	45.21	44.95	45.01	14,093	+0.02(+0.03%)
Mar 17, 2010	44.73	45.01	44.73	45.00	31,805	+0.28(+0.63%)
Mar 16, 2010	44.65	44.73	44.52	44.71	45,716	+0.23(+0.53%)
Mar 15, 2010	44.38	44.49	44.37	44.48	30,978	+0.15(+0.34%)
Mar 12, 2010	44.33	44.43	44.26	44.33	30,950	+0.04(+0.09%)
Mar 11, 2010	44.03	44.29	43.81	44.29	57,200	+0.11(+0.24%)
Mar 10, 2010	44.15	44.22	44.06	44.18	45,714	-0.03(-0.07%)
Mar 09, 2010	44.05	44.37	44.05	44.21	27,311	+0.01(+0.02%)
Mar 08, 2010	44.25	44.29	44.12	44.21	19,617	-0.10(-0.22%)
Mar 05, 2010	44.19	44.31	43.96	44.31	34,857	+0.35(+0.79%)
Mar 04, 2010	43.81	44.06	43.79	43.96	16,834	+0.20(+0.45%)
Mar 03, 2010	43.62	43.86	43.62	43.76	23,667	+0.16(+0.36%)
Mar 02, 2010	43.62	43.68	43.46	43.60	97,187	+0.26(+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.