Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	39.91	39.99	39.91	39.95	3,667	+0.00(+0.00%)
May 27, 2010	39.07	40.10	38.86	39.95	3,405	+2.05(+5.41%)
May 26, 2010	38.78	38.97	37.90	37.90	4,041	-0.20(-0.52%)
May 25, 2010	37.35	38.10	37.31	38.10	10,064	-1.24(-3.15%)
May 24, 2010	39.40	39.46	39.34	39.34	3,393	-0.31(-0.78%)
May 21, 2010	39.65	39.65	39.65	39.65	33,097	-0.45(-1.12%)
May 20, 2010	39.03	40.33	39.03	40.10	3,359	-0.70(-1.72%)
May 19, 2010	40.33	40.97	40.10	40.80	6,371	+0.80(+2.00%)
May 18, 2010	41.48	41.48	40.00	40.00	3,498	-0.57(-1.40%)
May 17, 2010	40.59	40.61	40.03	40.57	5,804	-0.13(-0.32%)
May 14, 2010	41.57	41.57	40.45	40.70	5,341	-1.15(-2.75%)
May 13, 2010	42.24	42.43	41.85	41.85	2,376	+0.00(+0.00%)
May 12, 2010	41.97	42.15	41.65	41.85	3,583	+0.50(+1.21%)
May 11, 2010	41.61	41.61	41.25	41.35	3,315	+0.55(+1.35%)
May 10, 2010	40.85	40.90	40.55	40.80	11,740	+1.69(+4.32%)
May 07, 2010	40.25	40.25	39.11	39.11	10,402	-1.04(-2.59%)
May 06, 2010	41.05	41.25	39.47	40.15	8,577	-2.65(-6.19%)
May 05, 2010	42.43	42.80	42.43	42.80	5,532	-1.25(-2.84%)
May 04, 2010	43.95	44.05	43.75	44.05	4,376	-1.30(-2.87%)
May 03, 2010	45.00	45.35	44.95	45.35	12,212	+0.40(+0.89%)
Apr 30, 2010	45.00	45.15	44.80	44.95	8,923	-0.07(-0.16%)
Apr 29, 2010	45.10	45.10	45.02	45.02	2,823	+0.62(+1.40%)
Apr 28, 2010	45.15	45.15	44.01	44.40	3,839	-0.20(-0.45%)
Apr 27, 2010	45.70	45.70	44.60	44.60	3,572	-1.75(-3.78%)
Apr 26, 2010	46.40	46.54	46.35	46.35	5,791	-0.25(-0.54%)
Apr 23, 2010	46.16	46.60	46.16	46.60	7,314	+0.85(+1.86%)
Apr 22, 2010	45.13	45.75	45.00	45.75	5,025	-0.35(-0.76%)
Apr 21, 2010	45.86	46.15	45.85	46.10	4,218	+0.30(+0.66%)
Apr 20, 2010	45.40	45.80	45.40	45.80	2,093	+0.75(+1.66%)
Apr 19, 2010	45.30	45.30	44.50	45.05	10,285	-1.00(-2.17%)
Apr 16, 2010	46.60	46.60	45.64	46.05	5,741	-0.55(-1.18%)
Apr 15, 2010	46.95	46.95	46.35	46.60	3,598	-1.06(-2.22%)
Apr 14, 2010	47.46	47.70	47.31	47.66	4,283	+0.23(+0.49%)
Apr 13, 2010	47.35	47.43	46.84	47.43	12,203	+0.13(+0.27%)
Apr 12, 2010	47.30	47.30	47.05	47.30	6,707	+0.15(+0.32%)
Apr 09, 2010	47.25	47.30	47.14	47.15	3,248	+1.40(+3.06%)
Apr 08, 2010	45.35	45.94	45.35	45.75	7,335	+0.05(+0.11%)
Apr 07, 2010	46.11	46.11	45.70	45.70	5,648	-1.75(-3.69%)
Apr 06, 2010	47.40	47.50	47.40	47.45	3,461	+0.20(+0.42%)
Apr 05, 2010	47.20	47.34	47.20	47.25	7,756	+0.00(+0.00%)
Apr 01, 2010		47.25	47.25	47.25	0	+0.95(+2.05%)
Mar 31, 2010	45.76	46.35	45.76	46.30	6,767	+1.25(+2.77%)
Mar 30, 2010	45.18	45.18	44.80	45.05	2,023	+0.05(+0.11%)
Mar 29, 2010	45.10	45.16	44.82	45.00	5,655	+0.25(+0.56%)
Mar 26, 2010	44.66	45.15	44.66	44.75	2,190	+0.15(+0.34%)
Mar 25, 2010	44.75	44.89	44.30	44.60	5,659	+0.15(+0.34%)
Mar 24, 2010	45.02	45.02	44.38	44.45	2,727	-1.75(-3.79%)
Mar 23, 2010	46.47	46.47	46.07	46.20	3,660	+1.33(+2.96%)
Mar 22, 2010	44.81	44.90	44.72	44.87	7,128	+0.67(+1.52%)
Mar 19, 2010	44.18	44.25	44.15	44.20	2,406	-0.15(-0.34%)
Mar 18, 2010	44.74	44.74	44.10	44.35	5,012	-0.35(-0.78%)
Mar 17, 2010	44.88	45.10	44.70	44.70	1,180	-0.15(-0.33%)
Mar 16, 2010	44.72	44.90	44.50	44.85	2,268	+0.45(+1.01%)
Mar 15, 2010	44.70	44.70	44.40	44.40	2,999	-0.43(-0.96%)
Mar 12, 2010	44.91	45.03	44.72	44.83	9,954	-1.12(-2.44%)
Mar 11, 2010	45.94	45.95	45.55	45.95	6,048	+0.40(+0.88%)
Mar 10, 2010	45.25	45.55	45.15	45.55	27,298	+0.75(+1.67%)
Mar 09, 2010	44.40	44.95	44.40	44.80	3,009	-0.75(-1.65%)
Mar 08, 2010	45.32	45.65	45.30	45.55	7,237	+0.02(+0.04%)
Mar 05, 2010	45.02	45.60	45.00	45.53	41,182	+0.15(+0.33%)
Mar 04, 2010	45.32	45.40	45.09	45.38	6,054	+0.53(+1.18%)
Mar 03, 2010	45.08	45.31	44.85	44.85	13,780	-0.25(-0.55%)
Mar 02, 2010	45.05	45.10	45.05	45.10	9,478	+0.15(+0.33%)

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.