Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.23	41.54	40.51	41.23	2,061,174	+0.30(+0.74%)
May 27, 2010	40.80	40.95	40.27	40.93	1,234,242	+1.05(+2.63%)
May 26, 2010	39.75	40.77	39.66	39.88	111	+0.30(+0.75%)
May 25, 2010	39.19	39.59	38.77	39.58	2,204,950	-0.54(-1.34%)
May 24, 2010	39.79	40.67	39.40	40.12	1,866,394	+0.09(+0.22%)
May 21, 2010	39.02	40.18	38.65	40.03	2,708,957	+0.33(+0.83%)
May 20, 2010	40.10	40.40	39.63	39.70	7,645	-1.70(-4.11%)
May 19, 2010	41.27	41.77	40.88	41.40	2,134,343	+0.04(+0.09%)
May 18, 2010	41.27	42.27	41.17	41.37	2,933,837	+0.28(+0.68%)
May 17, 2010	40.93	41.43	40.27	41.09	2,680,487	+0.13(+0.31%)
May 14, 2010	40.96	41.03	40.10	40.96	1,886,611	-0.04(-0.11%)
May 13, 2010	40.79	41.81	40.74	41.01	2,500,641	-0.17(-0.42%)
May 12, 2010	40.87	41.43	40.86	41.18	4,347,581	+0.35(+0.87%)
May 11, 2010	41.29	41.37	40.83	40.83	2,561,122	-0.31(-0.76%)
May 10, 2010	40.76	41.19	40.56	41.14	2,509,639	+1.43(+3.61%)
May 07, 2010	40.61	40.61	39.09	39.71	2,946,136	-1.29(-3.14%)
May 06, 2010	40.98	42.19	40.98	41.00	335	-0.70(-1.67%)
May 05, 2010	41.38	41.74	40.77	41.70	3,324,152	+0.64(+1.57%)
May 04, 2010	40.80	41.29	40.60	41.05	3,552,562	-0.46(-1.10%)
May 03, 2010	41.02	41.56	40.43	41.51	2,899,782	+0.57(+1.40%)
Apr 30, 2010	42.23	42.37	40.86	40.94	3,994,564	-1.32(-3.12%)
Apr 29, 2010	41.34	42.63	41.26	42.25	3,594,812	+1.34(+3.28%)
Apr 28, 2010	39.02	41.26	38.87	40.91	4,758,382	+1.90(+4.87%)
Apr 27, 2010	38.78	40.15	38.69	39.01	111	+0.01(+0.02%)
Apr 26, 2010	42.01	42.01	38.88	39.00	6,307,700	-1.76(-4.33%)
Apr 23, 2010	39.74	41.03	39.46	40.77	4,895,126	+0.94(+2.36%)
Apr 22, 2010	39.74	39.84	39.08	39.83	2,531,633	+0.03(+0.07%)
Apr 21, 2010	39.80	40.71	39.57	39.80	8,247	-0.64(-1.59%)
Apr 20, 2010	40.72	40.86	39.64	40.44	3,122,584	+0.46(+1.14%)
Apr 19, 2010	39.10	40.69	39.09	39.99	3,155,897	+0.65(+1.66%)
Apr 16, 2010	39.34	39.93	38.78	39.33	3,351,906	-0.06(-0.16%)
Apr 15, 2010	39.37	39.67	38.84	39.40	2,895,925	+0.00(+0.00%)
Apr 14, 2010	39.49	39.77	38.55	39.40	3,072,268	-0.07(-0.18%)
Apr 13, 2010	39.78	39.95	38.80	39.47	4,239,619	-0.38(-0.97%)
Apr 12, 2010	40.28	40.43	39.52	39.85	3,427,571	-0.56(-1.37%)
Apr 09, 2010	41.47	41.51	39.92	40.41	3,885,113	-1.06(-2.55%)
Apr 08, 2010	41.61	41.62	40.89	41.46	2,005,764	-0.16(-0.39%)
Apr 07, 2010	42.75	42.75	41.43	41.63	2,636,336	-1.20(-2.80%)
Apr 06, 2010	42.48	43.37	42.27	42.83	4,249,333	+0.72(+1.70%)
Apr 05, 2010	42.11	42.32	41.83	42.11	1,305,458	+0.10(+0.23%)
Apr 01, 2010	42.18	42.01	42.01	42.01	1,403,210	+0.13(+0.32%)
Mar 31, 2010	42.23	42.37	41.67	41.88	2,032,194	-0.51(-1.20%)
Mar 30, 2010	42.20	42.45	41.96	42.39	2,227,571	-0.08(-0.19%)
Mar 29, 2010	42.40	42.72	42.28	42.47	2,150,600	+0.21(+0.49%)
Mar 26, 2010	43.06	43.06	42.10	42.26	1,800,726	-0.60(-1.40%)
Mar 25, 2010	43.32	43.35	42.58	42.86	1,943,873	-0.03(-0.06%)
Mar 24, 2010	43.85	43.86	42.79	42.89	2,355,645	-1.00(-2.28%)
Mar 23, 2010	44.06	44.32	43.37	43.89	1,485,196	-1.04(-2.31%)
Mar 22, 2010	44.37	45.33	43.38	44.93	4,390,127	+0.16(+0.36%)
Mar 19, 2010	44.17	45.52	44.11	44.77	4,108,496	-0.08(-0.18%)
Mar 18, 2010	43.17	44.99	42.47	44.85	5,417,453	+1.67(+3.86%)
Mar 17, 2010	42.81	43.29	42.32	43.18	2,323,078	+0.47(+1.11%)
Mar 16, 2010	42.49	42.75	41.93	42.71	1,326,729	+0.18(+0.42%)
Mar 15, 2010	42.34	42.66	42.34	42.53	1,822,949	-0.42(-0.98%)
Mar 12, 2010	44.03	44.03	42.82	42.95	2,452,433	-0.92(-2.10%)
Mar 11, 2010	43.29	44.03	42.79	43.87	1,622,776	+0.61(+1.41%)
Mar 10, 2010	42.83	43.56	42.83	43.26	1,506,399	+0.34(+0.79%)
Mar 09, 2010	42.66	43.15	42.58	42.92	1,427,412	-0.01(-0.02%)
Mar 08, 2010	43.20	43.20	42.57	42.93	1,588,355	-0.17(-0.39%)
Mar 05, 2010	42.44	43.10	42.27	43.10	1,882,660	+0.91(+2.16%)
Mar 04, 2010	42.52	42.52	41.35	42.19	2,276,182	-0.33(-0.78%)
Mar 03, 2010	42.75	43.09	42.43	42.52	1,732,533	+0.00(+0.00%)
Mar 02, 2010	42.43	42.93	42.06	42.52	1,597,968	+0.01(+0.02%)

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.