Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.23	42.36	41.71	41.88	4,869,606	-0.35(-0.83%)
May 27, 2010	41.22	42.61	41.01	42.23	12,190,629	+1.98(+4.93%)
May 26, 2010	40.69	40.76	40.05	40.25	8,549,350	-0.37(-0.92%)
May 25, 2010	40.23	40.62	39.82	40.62	8,512,790	-0.19(-0.46%)
May 24, 2010	41.11	41.28	40.75	40.81	4,679,374	-0.49(-1.18%)
May 21, 2010	40.21	41.51	40.11	41.30	8,298,199	+0.61(+1.50%)
May 20, 2010	40.96	41.35	40.66	40.69	9,396,303	-0.85(-2.04%)
May 19, 2010	41.33	42.04	41.33	41.53	6,050,668	-0.01(-0.02%)
May 18, 2010	42.16	42.41	41.47	41.54	5,993,136	-0.41(-0.98%)
May 17, 2010	41.57	42.02	41.36	41.95	5,743,195	+0.44(+1.06%)
May 14, 2010	41.17	41.79	41.13	41.51	6,802,238	+0.05(+0.12%)
May 13, 2010	41.56	42.05	41.41	41.46	6,965,197	-0.15(-0.36%)
May 12, 2010	41.74	41.84	41.45	41.61	5,733,893	-0.04(-0.10%)
May 11, 2010	41.78	41.91	41.22	41.66	7,570,829	+0.30(+0.73%)
May 10, 2010	41.51	42.41	41.05	41.35	11,654,516	+0.15(+0.37%)
May 07, 2010	41.60	42.20	40.86	41.20	12,916,902	-0.52(-1.24%)
May 06, 2010	42.38	42.50	39.54	41.72	15,544,046	-1.68(-3.86%)
May 05, 2010	43.63	43.73	42.94	43.40	8,955,567	+0.49(+1.15%)
May 04, 2010	42.15	43.25	41.78	42.90	8,438,519	+0.41(+0.96%)
May 03, 2010	42.29	42.63	42.20	42.50	5,654,471	+0.16(+0.39%)
Apr 30, 2010	42.37	42.76	42.29	42.33	6,923,546	-0.19(-0.46%)
Apr 29, 2010	42.28	42.60	42.22	42.52	4,024,815	+0.36(+0.85%)
Apr 28, 2010	42.49	42.62	42.09	42.17	4,832,434	-0.23(-0.54%)
Apr 27, 2010	43.17	43.17	42.35	42.39	5,511,316	-0.64(-1.50%)
Apr 26, 2010	43.13	43.20	43.00	43.04	4,011,912	-0.09(-0.22%)
Apr 23, 2010	43.04	43.33	42.99	43.13	5,607,016	-0.01(-0.03%)
Apr 22, 2010	42.44	43.28	42.36	43.15	5,468,113	+0.51(+1.19%)
Apr 21, 2010	42.56	42.67	42.30	42.64	4,233,276	+0.01(+0.03%)
Apr 20, 2010	42.77	42.93	42.51	42.62	5,168,612	+0.01(+0.03%)
Apr 19, 2010	42.48	42.65	41.99	42.61	5,639,562	+0.20(+0.47%)
Apr 16, 2010	42.24	42.65	42.22	42.41	7,598,529	+0.11(+0.27%)
Apr 15, 2010	42.57	42.59	42.20	42.29	8,031,235	-0.42(-0.99%)
Apr 14, 2010	42.84	42.90	42.23	42.72	9,394,965	-0.19(-0.45%)
Apr 13, 2010	43.15	43.38	42.82	42.91	5,849,839	-0.33(-0.76%)
Apr 12, 2010	43.63	43.86	43.18	43.24	6,351,352	-0.62(-1.41%)
Apr 09, 2010	43.73	44.00	43.65	43.86	3,914,686	+0.16(+0.38%)
Apr 08, 2010	44.14	44.15	43.58	43.69	6,247,508	-0.53(-1.20%)
Apr 07, 2010	44.17	44.39	44.06	44.22	5,439,196	-0.01(-0.03%)
Apr 06, 2010	43.74	44.31	43.53	44.24	5,009,259	+0.66(+1.51%)
Apr 05, 2010	43.23	43.61	42.99	43.58	2,995,229	+0.49(+1.13%)
Apr 01, 2010	42.80	43.09	43.09	43.09	3,682,246	+0.31(+0.72%)
Mar 31, 2010	43.03	43.07	42.76	42.78	3,556,373	-0.33(-0.76%)
Mar 30, 2010	43.18	43.35	43.02	43.11	2,884,948	+0.02(+0.05%)
Mar 29, 2010	43.09	43.30	42.96	43.09	3,315,402	+0.01(+0.02%)
Mar 26, 2010	43.17	43.29	42.92	43.08	3,212,809	+0.06(+0.13%)
Mar 25, 2010	43.29	43.29	43.00	43.03	3,616,878	-0.01(-0.03%)
Mar 24, 2010	43.52	43.52	43.00	43.04	4,061,371	-0.49(-1.14%)
Mar 23, 2010	43.53	43.63	43.25	43.53	4,100,128	-0.09(-0.20%)
Mar 22, 2010	43.38	43.77	43.29	43.62	3,306,285	+0.11(+0.26%)
Mar 19, 2010	43.98	44.06	43.34	43.51	6,542,288	-0.39(-0.90%)
Mar 18, 2010	43.71	44.01	43.65	43.90	4,404,945	-0.04(-0.10%)
Mar 17, 2010	43.68	44.04	43.63	43.94	4,347,920	+0.30(+0.69%)
Mar 16, 2010	43.50	43.68	43.41	43.64	3,462,111	+0.26(+0.59%)
Mar 15, 2010	43.28	43.43	43.03	43.38	3,607,401	+0.27(+0.63%)
Mar 12, 2010	42.90	43.33	42.85	43.11	5,497,143	+0.19(+0.45%)
Mar 11, 2010	42.83	43.03	42.82	42.92	5,523,011	+0.04(+0.10%)
Mar 10, 2010	43.14	43.28	42.82	42.87	4,533,742	-0.21(-0.48%)
Mar 09, 2010	43.26	43.40	43.02	43.08	4,447,956	-0.39(-0.89%)
Mar 08, 2010	43.38	43.71	43.36	43.47	4,215,407	-0.01(-0.02%)
Mar 05, 2010	43.60	43.68	43.35	43.48	4,905,511	-0.09(-0.20%)
Mar 04, 2010	43.53	43.82	43.33	43.56	4,586,340	+0.09(+0.20%)
Mar 03, 2010	42.81	44.12	42.73	43.48	14,171,118	-0.50(-1.14%)
Mar 02, 2010	44.51	44.51	43.85	43.98	5,758,680	-0.19(-0.44%)

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.