Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.36	42.49	41.84	42.01	4,854,891	-0.35(-0.83%)
May 27, 2010	41.35	42.73	41.13	42.36	12,153,792	+1.99(+4.93%)
May 26, 2010	40.82	40.89	40.17	40.37	8,523,516	-0.38(-0.92%)
May 25, 2010	40.35	40.74	39.94	40.74	8,487,066	-0.19(-0.46%)
May 24, 2010	41.23	41.40	40.87	40.93	4,665,234	-0.49(-1.18%)
May 21, 2010	40.33	41.63	40.23	41.42	8,273,123	+0.61(+1.50%)
May 20, 2010	41.08	41.48	40.78	40.81	9,367,910	-0.85(-2.04%)
May 19, 2010	41.46	42.17	41.46	41.66	6,032,385	-0.01(-0.02%)
May 18, 2010	42.29	42.54	41.59	41.67	5,975,026	-0.41(-0.98%)
May 17, 2010	41.70	42.14	41.48	42.08	5,725,841	+0.44(+1.06%)
May 14, 2010	41.30	41.91	41.26	41.64	6,781,684	+0.05(+0.12%)
May 13, 2010	41.69	42.18	41.54	41.59	6,944,150	-0.15(-0.36%)
May 12, 2010	41.87	41.96	41.58	41.74	5,716,566	-0.04(-0.10%)
May 11, 2010	41.90	42.04	41.34	41.78	7,547,952	+0.30(+0.73%)
May 10, 2010	41.63	42.54	41.18	41.48	11,619,298	+0.15(+0.37%)
May 07, 2010	41.72	42.33	40.98	41.33	12,877,870	-0.52(-1.24%)
May 06, 2010	42.51	42.63	39.66	41.85	15,497,076	-1.68(-3.86%)
May 05, 2010	43.77	43.87	43.07	43.53	8,928,505	+0.49(+1.15%)
May 04, 2010	42.28	43.38	41.91	43.03	8,413,019	+0.41(+0.96%)
May 03, 2010	42.42	42.76	42.33	42.62	5,637,384	+0.17(+0.39%)
Apr 30, 2010	42.49	42.89	42.42	42.46	6,902,624	-0.19(-0.46%)
Apr 29, 2010	42.41	42.72	42.34	42.65	4,012,653	+0.36(+0.85%)
Apr 28, 2010	42.62	42.75	42.21	42.29	4,817,831	-0.23(-0.54%)
Apr 27, 2010	43.30	43.30	42.48	42.52	5,494,662	-0.65(-1.50%)
Apr 26, 2010	43.26	43.34	43.13	43.17	3,999,789	-0.09(-0.22%)
Apr 23, 2010	43.17	43.46	43.12	43.26	5,590,073	-0.01(-0.03%)
Apr 22, 2010	42.57	43.41	42.49	43.28	5,451,589	+0.51(+1.19%)
Apr 21, 2010	42.69	42.80	42.43	42.77	4,220,483	+0.01(+0.03%)
Apr 20, 2010	42.90	43.06	42.64	42.75	5,152,993	+0.01(+0.03%)
Apr 19, 2010	42.61	42.78	42.12	42.74	5,622,520	+0.20(+0.47%)
Apr 16, 2010	42.37	42.77	42.35	42.54	7,575,567	+0.12(+0.27%)
Apr 15, 2010	42.70	42.72	42.33	42.42	8,006,965	-0.42(-0.99%)
Apr 14, 2010	42.97	43.03	42.36	42.85	9,366,575	-0.19(-0.45%)
Apr 13, 2010	43.28	43.52	42.95	43.04	5,832,162	-0.33(-0.76%)
Apr 12, 2010	43.76	43.99	43.31	43.37	6,332,160	-0.62(-1.41%)
Apr 09, 2010	43.87	44.13	43.78	43.99	3,902,856	+0.17(+0.38%)
Apr 08, 2010	44.27	44.28	43.71	43.82	6,228,629	-0.53(-1.20%)
Apr 07, 2010	44.31	44.53	44.20	44.36	5,422,759	-0.01(-0.03%)
Apr 06, 2010	43.87	44.45	43.66	44.37	4,994,122	+0.66(+1.51%)
Apr 05, 2010	43.36	43.75	43.12	43.71	2,986,178	+0.49(+1.13%)
Apr 01, 2010	42.93	43.22	43.22	43.22	3,671,119	+0.31(+0.72%)
Mar 31, 2010	43.16	43.20	42.89	42.91	3,545,626	-0.33(-0.76%)
Mar 30, 2010	43.31	43.48	43.15	43.24	2,876,230	+0.02(+0.05%)
Mar 29, 2010	43.22	43.43	43.09	43.22	3,305,383	+0.01(+0.02%)
Mar 26, 2010	43.30	43.42	43.06	43.21	3,203,100	+0.06(+0.13%)
Mar 25, 2010	43.42	43.42	43.13	43.16	3,605,948	-0.01(-0.03%)
Mar 24, 2010	43.65	43.65	43.13	43.17	4,049,098	-0.50(-1.14%)
Mar 23, 2010	43.67	43.76	43.38	43.67	4,087,738	-0.09(-0.20%)
Mar 22, 2010	43.51	43.90	43.43	43.75	3,296,294	+0.11(+0.26%)
Mar 19, 2010	44.11	44.20	43.47	43.64	6,522,518	-0.40(-0.90%)
Mar 18, 2010	43.84	44.15	43.78	44.03	4,391,634	-0.04(-0.10%)
Mar 17, 2010	43.81	44.17	43.77	44.08	4,334,781	+0.30(+0.69%)
Mar 16, 2010	43.63	43.81	43.54	43.77	3,451,649	+0.26(+0.59%)
Mar 15, 2010	43.41	43.56	43.16	43.52	3,596,500	+0.27(+0.63%)
Mar 12, 2010	43.03	43.46	42.98	43.24	5,480,532	+0.19(+0.45%)
Mar 11, 2010	42.96	43.16	42.95	43.05	5,506,321	+0.04(+0.10%)
Mar 10, 2010	43.27	43.41	42.95	43.00	4,520,042	-0.21(-0.48%)
Mar 09, 2010	43.39	43.53	43.15	43.21	4,434,515	-0.39(-0.89%)
Mar 08, 2010	43.51	43.84	43.49	43.60	4,202,668	-0.01(-0.02%)
Mar 05, 2010	43.73	43.82	43.48	43.61	4,890,687	-0.09(-0.20%)
Mar 04, 2010	43.66	43.95	43.46	43.69	4,572,481	+0.09(+0.20%)
Mar 03, 2010	42.94	44.26	42.86	43.61	14,128,295	-0.50(-1.14%)
Mar 02, 2010	44.64	44.64	43.98	44.11	5,741,278	-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.