Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.23	42.23	42.13	42.23	10,066	+0.11(+0.27%)
May 27, 2010	42.28	42.28	41.94	42.11	27,938	-0.16(-0.38%)
May 26, 2010	42.23	42.30	42.21	42.28	12,577	-0.02(-0.06%)
May 25, 2010	42.17	42.30	42.17	42.30	6,574	+0.07(+0.17%)
May 24, 2010	42.22	42.23	42.15	42.23	27,122	+0.03(+0.06%)
May 21, 2010	42.13	42.22	42.13	42.20	16,562	+0.03(+0.07%)
May 20, 2010	42.17	42.17	42.12	42.17	6,853	+0.02(+0.05%)
May 19, 2010	42.04	42.15	42.04	42.15	1,993	+0.11(+0.27%)
May 18, 2010	42.02	42.13	42.02	42.04	11,107	-0.04(-0.10%)
May 17, 2010	42.05	42.08	42.00	42.08	9,867	+0.02(+0.04%)
May 14, 2010	42.06	42.10	41.54	42.06	57,512	+0.10(+0.24%)
May 13, 2010	42.05	42.05	41.96	41.96	9,622	-0.05(-0.13%)
May 12, 2010	42.05	42.06	41.97	42.01	5,442	-0.04(-0.10%)
May 11, 2010	42.06	42.06	41.99	42.06	7,060	+0.02(+0.05%)
May 10, 2010	42.07	42.09	41.98	42.04	37,445	+0.06(+0.15%)
May 07, 2010	42.05	42.05	41.95	41.98	12,352	-0.07(-0.15%)
May 06, 2010	42.08	42.11	42.04	42.04	25,134	-0.01(-0.02%)
May 05, 2010	42.07	42.07	42.04	42.05	39,204	-0.04(-0.09%)
May 04, 2010	42.06	42.09	42.01	42.09	20,320	+0.04(+0.10%)
May 03, 2010	42.11	42.11	42.01	42.04	28,738	-0.06(-0.14%)
Apr 30, 2010	42.09	42.11	42.05	42.10	5,228	-0.01(-0.02%)
Apr 29, 2010	42.12	42.12	42.05	42.11	13,020	-0.01(-0.02%)
Apr 28, 2010	42.07	42.12	42.02	42.12	52,380	+0.07(+0.18%)
Apr 27, 2010	41.97	42.09	41.97	42.05	15,219	+0.12(+0.30%)
Apr 26, 2010	41.90	42.00	41.88	41.92	29,638	+0.04(+0.09%)
Apr 23, 2010	41.88	41.89	41.81	41.88	16,487	+0.03(+0.08%)
Apr 22, 2010	41.83	41.85	41.78	41.85	16,046	+0.10(+0.24%)
Apr 21, 2010	41.70	41.81	41.69	41.75	28,962	+0.16(+0.39%)
Apr 20, 2010	41.66	41.66	41.55	41.59	20,576	-0.02(-0.05%)
Apr 19, 2010	41.50	41.61	41.50	41.61	9,297	+0.07(+0.18%)
Apr 16, 2010	41.53	41.55	41.52	41.53	12,864	+0.05(+0.13%)
Apr 15, 2010	41.41	41.50	41.41	41.48	4,867	+0.05(+0.11%)
Apr 14, 2010	41.36	41.44	41.35	41.44	21,224	+0.03(+0.06%)
Apr 13, 2010	41.36	41.41	41.35	41.41	1,920	+0.05(+0.12%)
Apr 12, 2010	41.25	41.37	41.25	41.36	12,731	+0.12(+0.30%)
Apr 09, 2010	41.32	41.33	41.24	41.24	27,699	-0.07(-0.17%)
Apr 08, 2010	41.21	41.31	41.21	41.31	13,389	+0.10(+0.23%)
Apr 07, 2010	41.26	41.28	41.21	41.21	9,727	-0.08(-0.19%)
Apr 06, 2010	40.80	41.30	40.80	41.29	23,060	-0.01(-0.02%)
Apr 05, 2010	41.32	41.32	41.08	41.30	51,300	-0.01(-0.03%)
Apr 01, 2010	41.42	41.31	41.31	41.31	44,553	-0.06(-0.15%)
Mar 31, 2010	41.33	41.38	41.33	41.37	3,983	+0.04(+0.10%)
Mar 30, 2010	41.42	41.42	41.33	41.33	13,470	-0.04(-0.10%)
Mar 29, 2010	41.30	41.37	41.30	41.37	6,619	+0.04(+0.10%)
Mar 26, 2010	41.28	41.42	41.28	41.33	14,070	-0.02(-0.05%)
Mar 25, 2010	41.41	41.48	41.35	41.35	10,677	-0.05(-0.13%)
Mar 24, 2010	41.59	41.59	41.40	41.40	68,817	-0.13(-0.31%)
Mar 23, 2010	41.53	41.59	41.53	41.53	12,349	-0.03(-0.06%)
Mar 22, 2010	41.54	41.63	41.54	41.56	24,794	-0.11(-0.27%)
Mar 19, 2010	41.73	41.73	41.66	41.67	8,948	+0.11(+0.26%)
Mar 18, 2010	41.47	42.24	41.47	41.56	54,066	+0.07(+0.18%)
Mar 17, 2010	41.56	41.57	41.48	41.48	16,812	-0.06(-0.14%)
Mar 16, 2010	41.50	41.58	41.49	41.54	20,587	-0.01(-0.03%)
Mar 15, 2010	41.54	41.55	41.54	41.55	8,733	+0.03(+0.08%)
Mar 12, 2010	41.43	41.53	41.42	41.52	15,022	+0.05(+0.12%)
Mar 11, 2010	41.42	43.04	41.41	41.47	63,228	-0.03(-0.08%)
Mar 10, 2010	41.48	41.51	41.42	41.50	44,074	-0.03(-0.07%)
Mar 09, 2010	41.48	41.53	41.42	41.53	25,435	+0.05(+0.12%)
Mar 08, 2010	41.47	41.48	41.41	41.48	27,569	+0.02(+0.04%)
Mar 05, 2010	41.36	41.46	41.36	41.46	9,748	+0.10(+0.24%)
Mar 04, 2010	41.37	41.44	41.36	41.36	50,658	-0.01(-0.03%)
Mar 03, 2010	41.29	41.38	41.29	41.37	36,656	+0.02(+0.04%)
Mar 02, 2010	41.33	41.37	41.28	41.36	7,663	+0.04(+0.09%)

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.