Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.94	42.24	41.47	41.94	25,441,444	-0.28(-0.66%)
May 27, 2010	41.52	42.22	41.05	42.22	26,863,052	+1.60(+3.93%)
May 26, 2010	41.56	41.73	40.56	40.63	9,564	-0.58(-1.41%)
May 25, 2010	40.73	41.27	40.20	41.21	1,761	-0.49(-1.18%)
May 24, 2010	42.14	42.23	41.63	41.70	18,564,020	-0.59(-1.40%)
May 21, 2010	41.08	42.39	40.88	42.29	28,038,502	-0.08(-0.18%)
May 20, 2010	42.15	42.81	41.75	42.37	1,408	-1.13(-2.59%)
May 19, 2010	43.35	43.72	42.89	43.49	18,974,636	-0.09(-0.21%)
May 18, 2010	44.46	44.67	43.37	43.58	5,089	-0.55(-1.25%)
May 17, 2010	43.94	44.26	43.12	44.14	25,878,662	+0.35(+0.80%)
May 14, 2010	43.78	44.15	43.30	43.78	24,189,412	-0.61(-1.38%)
May 13, 2010	44.89	45.04	44.30	44.40	19,270,078	-0.64(-1.42%)
May 12, 2010	44.87	45.26	44.64	45.04	16,456,316	+0.20(+0.45%)
May 11, 2010	45.28	45.39	44.75	44.84	6,838	-0.11(-0.24%)
May 10, 2010	44.58	45.07	44.18	44.94	26,063,086	+1.57(+3.62%)
May 07, 2010	43.44	44.22	42.98	43.37	38,873,492	-0.51(-1.17%)
May 06, 2010	43.58	45.12	40.22	43.88	24,241	-0.91(-2.04%)
May 05, 2010	44.94	45.41	44.73	44.80	23,159,946	-0.63(-1.39%)
May 04, 2010	46.13	46.26	44.80	45.43	1,050	-1.16(-2.50%)
May 03, 2010	46.11	46.92	45.75	46.60	20,710,488	+0.78(+1.71%)
Apr 30, 2010	46.34	46.76	45.73	45.81	24,729,356	-0.48(-1.03%)
Apr 29, 2010	45.67	46.69	45.67	46.29	21,819,376	+0.94(+2.07%)
Apr 28, 2010	45.35	45.52	44.92	45.35	21,536,990	+0.22(+0.49%)
Apr 27, 2010	46.17	46.42	45.04	45.13	1,400	-1.33(-2.86%)
Apr 26, 2010	46.42	46.77	46.32	46.46	17,407,506	-0.04(-0.10%)
Apr 23, 2010	45.59	46.56	45.54	46.51	17,630,540	+0.83(+1.81%)
Apr 22, 2010	45.63	45.82	45.36	45.68	16,748,968	-0.41(-0.88%)
Apr 21, 2010	46.30	46.51	45.70	46.08	154,884	-0.07(-0.16%)
Apr 20, 2010	46.03	46.33	45.94	46.16	888	+0.41(+0.90%)
Apr 19, 2010	45.14	45.85	45.03	45.75	16,595,566	+0.32(+0.71%)
Apr 16, 2010	45.83	46.07	45.16	45.43	22,871,800	-0.47(-1.03%)
Apr 15, 2010	45.35	45.99	45.29	45.90	17,247,230	+0.57(+1.25%)
Apr 14, 2010	45.26	45.35	45.02	45.33	12,959,804	+0.21(+0.46%)
Apr 13, 2010	45.24	45.32	44.59	45.12	14,182,608	-0.12(-0.27%)
Apr 12, 2010	44.72	45.45	44.65	45.25	17,776,186	+0.52(+1.17%)
Apr 09, 2010	43.90	44.79	43.88	44.72	17,429,678	+1.04(+2.37%)
Apr 08, 2010	43.28	43.88	43.11	43.69	12,231,812	+0.16(+0.37%)
Apr 07, 2010	43.69	43.78	43.29	43.52	16,765,331	-0.29(-0.65%)
Apr 06, 2010	43.64	43.88	43.43	43.81	11,536,637	+0.25(+0.58%)
Apr 05, 2010	43.30	43.74	43.16	43.56	14,413,953	+0.42(+0.96%)
Apr 01, 2010	42.98	43.14	43.14	43.14	13,970,875	+0.48(+1.13%)
Mar 31, 2010	42.46	42.83	42.24	42.66	17,554,900	+0.30(+0.70%)
Mar 30, 2010	42.34	42.47	42.17	42.36	11,333,200	+0.04(+0.09%)
Mar 29, 2010	41.97	42.44	41.90	42.32	15,674,995	+0.45(+1.07%)
Mar 26, 2010	41.63	42.12	41.53	41.87	18,513,076	+0.35(+0.85%)
Mar 25, 2010	41.85	41.98	41.45	41.52	18,683,306	-0.07(-0.18%)
Mar 24, 2010	41.78	41.91	41.50	41.59	15,994,312	-0.47(-1.12%)
Mar 23, 2010	41.87	42.07	41.65	42.06	14,232,733	+0.42(+1.00%)
Mar 22, 2010	41.72	42.12	41.63	41.65	16,563,707	-0.53(-1.27%)
Mar 19, 2010	42.21	42.28	41.57	42.18	29,527,452	+0.12(+0.29%)
Mar 18, 2010	42.11	42.23	41.76	42.06	17,627,082	+0.05(+0.12%)
Mar 17, 2010	41.73	42.22	41.72	42.01	18,295,198	+0.39(+0.93%)
Mar 16, 2010	41.57	41.70	41.30	41.62	17,470,998	+0.23(+0.56%)
Mar 15, 2010	41.35	41.42	40.98	41.39	15,656,563	-0.08(-0.20%)
Mar 12, 2010	41.72	41.76	41.35	41.47	13,655,820	-0.15(-0.36%)
Mar 11, 2010	41.67	41.68	41.38	41.62	12,492,541	+0.02(+0.04%)
Mar 10, 2010	41.71	41.81	41.21	41.61	26,047,184	-0.19(-0.46%)
Mar 09, 2010	41.80	42.14	41.63	41.80	15,079,931	-0.19(-0.46%)
Mar 08, 2010	41.90	42.12	41.71	41.99	11,513,677	+0.19(+0.46%)
Mar 05, 2010	41.38	41.89	41.35	41.80	15,555,344	+0.69(+1.67%)
Mar 04, 2010	41.14	41.35	40.90	41.11	16,744,877	-0.03(-0.07%)
Mar 03, 2010	41.42	41.54	41.10	41.14	14,566,158	-0.11(-0.26%)
Mar 02, 2010	41.17	41.58	41.07	41.25	16,455,642	+0.29(+0.70%)

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.