Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	38.00	38.68	37.98	38.00	2,123,926	-0.72(-1.87%)
May 27, 2010	38.62	38.73	38.27	38.73	1,562,735	+0.60(+1.57%)
May 26, 2010	38.33	38.47	37.93	38.13	1,625,143	+0.19(+0.51%)
May 25, 2010	37.58	37.97	37.43	37.93	1,748,053	-0.33(-0.86%)
May 24, 2010	38.31	38.56	38.01	38.26	1,395,881	-0.24(-0.63%)
May 21, 2010	36.66	38.51	36.66	38.51	2,642,132	-0.25(-0.64%)
May 20, 2010	39.04	39.25	38.75	38.75	1,489,785	-1.11(-2.80%)
May 19, 2010	39.88	40.05	39.60	39.87	2,469,611	-0.14(-0.34%)
May 18, 2010	40.36	40.39	39.95	40.01	1,336,770	-0.08(-0.19%)
May 17, 2010	39.88	40.12	39.67	40.08	1,337,335	+0.31(+0.78%)
May 14, 2010	39.77	40.16	39.66	39.77	1,469,582	-0.29(-0.72%)
May 13, 2010	39.85	40.38	39.82	40.06	1,516,687	+0.10(+0.24%)
May 12, 2010	40.42	40.42	39.48	39.96	2,463,148	-0.14(-0.36%)
May 11, 2010	40.44	40.60	40.01	40.11	1,983,867	-0.16(-0.41%)
May 10, 2010	40.08	40.27	39.96	40.27	2,309,046	+0.33(+0.84%)
May 07, 2010	40.30	40.37	39.57	39.94	1,849,749	-0.31(-0.78%)
May 06, 2010	41.48	41.51	38.96	40.25	1,778,458	-1.07(-2.58%)
May 05, 2010	41.34	41.52	41.22	41.32	775,642	-0.10(-0.23%)
May 04, 2010	41.25	41.70	41.23	41.41	962,627	-0.32(-0.77%)
May 03, 2010	41.78	41.98	41.24	41.74	1,039,124	-0.01(-0.02%)
Apr 30, 2010	42.09	42.34	41.72	41.74	1,104,174	-0.44(-1.04%)
Apr 29, 2010	42.30	42.58	41.91	42.18	1,199,650	+0.01(+0.02%)
Apr 28, 2010	41.99	42.43	41.65	42.17	849,888	+0.22(+0.52%)
Apr 27, 2010	42.66	42.82	41.88	41.95	780,073	-0.85(-1.98%)
Apr 26, 2010	43.18	43.20	42.66	42.80	779,528	-0.42(-0.98%)
Apr 23, 2010	43.02	43.27	42.79	43.23	1,084,647	+0.16(+0.36%)
Apr 22, 2010	42.81	43.15	42.77	43.07	808,950	-0.03(-0.06%)
Apr 21, 2010	43.33	43.40	43.02	43.10	7,555	-0.14(-0.33%)
Apr 20, 2010	42.97	43.34	42.78	43.24	1,556,772	+0.57(+1.33%)
Apr 19, 2010	42.25	42.70	42.22	42.67	776,236	+0.27(+0.63%)
Apr 16, 2010	42.31	42.65	42.31	42.41	1,197,717	-0.14(-0.34%)
Apr 15, 2010	42.55	42.69	42.26	42.55	1,423,954	-0.10(-0.24%)
Apr 14, 2010	42.71	42.79	42.39	42.65	762,344	-0.05(-0.13%)
Apr 13, 2010	42.44	42.75	42.24	42.71	919,006	+0.16(+0.37%)
Apr 12, 2010	42.45	42.62	42.32	42.55	1,182,897	+0.28(+0.66%)
Apr 09, 2010	41.74	42.33	41.74	42.27	1,009,663	+0.55(+1.31%)
Apr 08, 2010	41.39	41.80	41.37	41.72	872,084	+0.18(+0.43%)
Apr 07, 2010	41.56	41.62	41.26	41.54	1,161,758	+0.05(+0.13%)
Apr 06, 2010	41.11	41.49	41.09	41.49	808,491	+0.27(+0.66%)
Apr 05, 2010	41.35	41.35	41.13	41.22	823,216	-0.02(-0.05%)
Apr 01, 2010	41.35	41.24	41.24	41.24	764,132	+0.05(+0.12%)
Mar 31, 2010	41.24	41.33	41.02	41.19	840,145	-0.06(-0.15%)
Mar 30, 2010	41.02	41.34	40.88	41.25	875,787	+0.20(+0.48%)
Mar 29, 2010	40.97	41.07	40.85	41.05	901,274	+0.13(+0.32%)
Mar 26, 2010	41.46	41.46	40.42	40.92	1,050,477	-0.50(-1.20%)
Mar 25, 2010	41.83	41.84	41.36	41.42	801,329	-0.27(-0.66%)
Mar 24, 2010	41.70	41.87	41.57	41.69	1,053,328	-0.01(-0.02%)
Mar 23, 2010	41.37	41.75	41.24	41.70	773,997	+0.34(+0.83%)
Mar 22, 2010	40.84	41.47	40.65	41.36	1,280,123	+0.49(+1.20%)
Mar 19, 2010	41.05	41.29	40.68	40.87	1,808,255	-0.14(-0.35%)
Mar 18, 2010	41.13	41.17	40.91	41.01	989,002	-0.16(-0.38%)
Mar 17, 2010	40.74	41.24	40.69	41.17	857,857	+0.29(+0.72%)
Mar 16, 2010	40.62	40.96	40.48	40.87	1,369,140	+0.29(+0.71%)
Mar 15, 2010	40.48	40.61	40.48	40.59	1,008,563	+0.14(+0.34%)
Mar 12, 2010	40.27	40.55	40.25	40.45	963,534	+0.16(+0.39%)
Mar 11, 2010	40.33	40.45	39.99	40.29	1,265,231	-0.16(-0.41%)
Mar 10, 2010	40.52	40.52	40.24	40.46	973,595	-0.01(-0.02%)
Mar 09, 2010	40.44	40.69	40.35	40.46	1,375,001	+0.02(+0.05%)
Mar 08, 2010	40.66	40.71	40.27	40.44	1,363,954	-0.33(-0.82%)
Mar 05, 2010	40.92	40.98	40.61	40.78	881,842	-0.03(-0.07%)
Mar 04, 2010	40.71	40.91	40.59	40.81	1,082,401	+0.10(+0.24%)
Mar 03, 2010	40.91	40.98	40.60	40.71	1,027,991	-0.20(-0.48%)
Mar 02, 2010	40.70	40.98	40.63	40.91	1,198,127	+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.