Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2010	45.63	45.63	45.63	45.63	0	-0.68(-1.47%)
May 26, 2010	46.42	46.54	46.19	46.31	17,984	-0.38(-0.82%)
May 25, 2010	47.03	47.10	46.60	46.69	35,749	+0.52(+1.14%)
May 24, 2010	46.49	46.54	46.17	46.17	15,521	-0.37(-0.79%)
May 21, 2010	47.01	47.01	46.31	46.54	78,003	+0.04(+0.08%)
May 20, 2010	46.17	46.51	46.17	46.50	31,905	+0.73(+1.60%)
May 19, 2010	45.62	45.80	45.62	45.77	5,162	+0.13(+0.30%)
May 18, 2010	45.20	45.63	45.18	45.63	2,437	+0.59(+1.31%)
May 17, 2010	45.17	45.43	45.03	45.04	6,452	-0.25(-0.56%)
May 14, 2010	44.83	45.29	44.83	45.29	2,295	+0.91(+2.06%)
May 13, 2010	44.59	44.59	44.38	44.38	1,137	-0.02(-0.03%)
May 12, 2010	44.56	44.56	44.39	44.39	1,801	-0.25(-0.55%)
May 11, 2010	44.84	44.84	44.64	44.64	2,655	-0.03(-0.07%)
May 10, 2010	44.55	44.67	44.36	44.67	12,788	-0.84(-1.84%)
May 07, 2010	46.13	46.19	45.43	45.51	9,295	+0.29(+0.65%)
May 06, 2010	44.78	45.22	44.77	45.22	2,402	+0.56(+1.26%)
May 05, 2010	44.66	45.05	44.66	44.66	1,145	+0.14(+0.31%)
May 04, 2010	44.30	44.52	44.21	44.52	1,979	+0.58(+1.32%)
Apr 30, 2010	43.94	43.94	43.94	43.94	0	+0.48(+1.09%)
Apr 28, 2010	43.46	43.46	43.46	43.46	0	-0.39(-0.89%)
Apr 27, 2010	44.01	44.02	43.85	43.85	4,561	+0.52(+1.20%)
Apr 26, 2010	43.54	43.54	43.33	43.33	6,873	-0.15(-0.34%)
Apr 22, 2010	43.48	43.48	43.48	43.48	0	-0.04(-0.09%)
Apr 21, 2010	43.34	43.52	43.34	43.52	5,471	+0.30(+0.70%)
Apr 20, 2010	43.22	43.22	43.22	43.22	192	+0.03(+0.08%)
Apr 19, 2010	43.19	43.19	43.18	43.18	787	-0.10(-0.24%)
Apr 16, 2010	43.18	43.29	43.15	43.29	2,154	+0.33(+0.77%)
Apr 15, 2010	42.86	42.96	42.86	42.96	329	-0.09(-0.20%)
Apr 14, 2010	43.04	43.04	43.04	43.04	217	-0.04(-0.10%)
Apr 13, 2010	43.17	43.17	43.08	43.08	3,163	+0.07(+0.16%)
Apr 12, 2010	42.89	43.05	42.86	43.02	14,647	+0.21(+0.49%)
Apr 09, 2010	42.60	42.83	42.60	42.81	6,212	+0.09(+0.21%)
Apr 08, 2010	42.84	42.87	42.72	42.72	5,738	-0.15(-0.35%)
Apr 07, 2010	42.24	42.87	42.24	42.87	6,246	+0.45(+1.06%)
Apr 06, 2010	42.48	42.48	42.25	42.42	5,956	+0.08(+0.18%)
Apr 05, 2010	42.53	42.53	42.27	42.34	15,826	-0.58(-1.34%)
Apr 01, 2010	42.88	42.92	42.92	42.92	10,143	+0.04(+0.09%)
Mar 31, 2010	42.93	42.93	42.85	42.88	5,471	+0.04(+0.09%)
Mar 30, 2010	42.84	42.84	42.84	42.84	140	+0.07(+0.15%)
Mar 29, 2010	42.81	42.81	42.71	42.78	7,473	-0.11(-0.26%)
Mar 26, 2010	42.73	42.90	42.73	42.89	3,903	+0.13(+0.30%)
Mar 25, 2010	42.84	43.04	42.71	42.76	19,185	-0.37(-0.87%)
Mar 24, 2010	43.29	43.44	43.10	43.14	9,714	-0.60(-1.37%)
Mar 23, 2010	43.76	43.79	43.65	43.73	6,396	-0.03(-0.07%)
Mar 22, 2010	43.89	43.91	43.76	43.76	14,217	-0.14(-0.33%)
Mar 19, 2010	43.91	43.91	43.91	43.91	467	-0.01(-0.02%)
Mar 17, 2010	43.92	43.92	43.92	43.92	0	+0.30(+0.68%)
Mar 16, 2010	43.54	43.64	43.51	43.62	2,857	+0.35(+0.81%)
Mar 15, 2010	43.27	43.27	43.27	43.27	133	-0.13(-0.29%)
Mar 12, 2010	43.06	43.44	43.06	43.40	8,328	+0.05(+0.10%)
Mar 11, 2010	43.12	43.35	43.05	43.35	22,599	+0.18(+0.42%)
Mar 10, 2010	43.02	43.18	42.96	43.17	5,913	-0.02(-0.05%)
Mar 08, 2010	43.20	43.20	43.20	43.20	0	-0.15(-0.35%)
Mar 05, 2010	43.31	43.42	43.23	43.35	21,621	-0.41(-0.94%)
Mar 04, 2010	43.82	43.82	43.76	43.76	2,901	-0.01(-0.02%)
Mar 03, 2010	43.65	43.76	43.60	43.76	3,566	+0.08(+0.19%)
Mar 02, 2010	43.57	43.73	43.51	43.68	5,901	-0.13(-0.29%)

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.