Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	41.58	41.98	41.39	41.58	1,088,009	-0.14(-0.34%)
May 27, 2010	40.89	41.72	40.80	41.72	1,229,297	+1.54(+3.83%)
May 26, 2010	40.52	40.92	40.08	40.18	1,762,780	-0.54(-1.32%)
May 25, 2010	40.31	40.71	39.96	40.71	1,817,855	-0.34(-0.83%)
May 24, 2010	41.00	41.63	40.95	41.05	977,399	-0.43(-1.03%)
May 21, 2010	40.41	41.50	40.33	41.48	1,743,209	+0.31(+0.74%)
May 20, 2010	41.40	41.88	41.18	41.18	1,930,474	-1.53(-3.59%)
May 19, 2010	42.65	42.93	42.16	42.71	1,000,670	-0.15(-0.35%)
May 18, 2010	43.96	44.01	42.72	42.86	782,740	-0.55(-1.27%)
May 17, 2010	43.35	43.53	42.68	43.41	1,168,024	+0.12(+0.27%)
May 14, 2010	43.29	43.80	42.97	43.29	1,864,263	-0.82(-1.86%)
May 13, 2010	44.15	44.47	43.98	44.11	630,068	-0.30(-0.67%)
May 12, 2010	44.17	44.49	44.02	44.41	754,097	+0.22(+0.51%)
May 11, 2010	44.40	44.70	44.15	44.19	1,231,042	+0.16(+0.37%)
May 10, 2010	44.45	44.47	43.83	44.02	1,402,455	+1.64(+3.87%)
May 07, 2010	42.60	43.03	41.80	42.38	1,926,742	+4.24(+11.12%)
May 06, 2010	43.47	44.77	37.93	38.14	9,331	-6.49(-14.53%)
May 05, 2010	44.70	44.71	44.14	44.63	1,416,717	-0.90(-1.98%)
May 04, 2010	46.10	46.13	45.35	45.53	923,369	-0.47(-1.03%)
May 03, 2010	46.30	46.55	45.94	46.01	691,019	-0.22(-0.48%)
Apr 30, 2010	46.58	46.81	46.20	46.23	887,757	-0.60(-1.29%)
Apr 29, 2010	46.77	47.07	46.64	46.83	1,032,392	+1.23(+2.71%)
Apr 28, 2010	45.76	46.00	45.43	45.60	909,568	-0.14(-0.31%)
Apr 27, 2010	46.80	47.02	45.68	45.74	1,272,176	-1.55(-3.27%)
Apr 26, 2010	47.73	47.91	47.26	47.29	833,182	-0.36(-0.75%)
Apr 23, 2010	47.60	47.72	47.33	47.65	803,482	-0.03(-0.07%)
Apr 22, 2010	47.51	47.70	47.11	47.68	711,014	+0.15(+0.31%)
Apr 21, 2010	47.90	47.93	47.40	47.53	1,129,319	-0.52(-1.07%)
Apr 20, 2010	47.99	48.09	47.83	48.05	529,046	+0.22(+0.47%)
Apr 19, 2010	47.34	47.88	47.31	47.82	646,767	-0.27(-0.56%)
Apr 16, 2010	48.40	48.52	47.82	48.10	823,148	-0.27(-0.56%)
Apr 15, 2010	48.07	48.50	48.03	48.37	553,813	-0.47(-0.97%)
Apr 14, 2010	48.79	48.84	48.60	48.84	602,921	+0.27(+0.56%)
Apr 13, 2010	48.67	48.76	48.29	48.57	1,269,770	+0.90(+1.88%)
Apr 12, 2010	47.76	47.93	47.61	47.67	443,213	-0.07(-0.16%)
Apr 09, 2010	47.40	47.75	47.40	47.75	937,161	+0.92(+1.96%)
Apr 08, 2010	46.21	46.89	46.13	46.83	634,356	+0.50(+1.08%)
Apr 07, 2010	46.35	46.54	46.21	46.33	611,901	-0.34(-0.73%)
Apr 06, 2010	46.47	46.77	46.32	46.67	558,102	+0.05(+0.12%)
Apr 05, 2010	46.69	46.73	46.49	46.62	510,348	+0.03(+0.07%)
Apr 01, 2010	46.47	46.58	46.58	46.58	835,575	+0.82(+1.79%)
Mar 31, 2010	45.79	45.88	45.46	45.76	926,183	+0.18(+0.40%)
Mar 30, 2010	45.54	45.76	45.39	45.58	622,489	+0.51(+1.13%)
Mar 29, 2010	45.03	45.40	44.93	45.07	778,727	-0.03(-0.06%)
Mar 26, 2010	45.04	45.29	44.96	45.10	695,880	+0.13(+0.29%)
Mar 25, 2010	45.15	45.33	44.97	44.97	825,337	+0.16(+0.36%)
Mar 24, 2010	44.95	45.25	44.71	44.81	694,396	-0.55(-1.21%)
Mar 23, 2010	44.97	45.42	44.88	45.35	809,988	+0.20(+0.44%)
Mar 22, 2010	44.61	45.30	44.56	45.16	623,913	+0.34(+0.76%)
Mar 19, 2010	45.17	45.18	44.60	44.82	1,011,454	-0.51(-1.12%)
Mar 18, 2010	45.28	45.42	45.06	45.33	814,178	-0.11(-0.24%)
Mar 17, 2010	45.89	45.89	45.29	45.44	923,313	-0.21(-0.46%)
Mar 16, 2010	45.20	45.69	45.15	45.65	675,626	+0.62(+1.37%)
Mar 15, 2010	44.87	45.06	44.86	45.03	486,927	-0.01(-0.02%)
Mar 12, 2010	45.04	45.14	44.88	45.04	545,214	+0.40(+0.90%)
Mar 11, 2010	44.67	44.72	44.24	44.64	433,455	+0.05(+0.12%)
Mar 10, 2010	44.40	44.72	44.35	44.58	755,402	+0.25(+0.57%)
Mar 09, 2010	44.30	44.61	44.27	44.33	1,259,484	-0.25(-0.56%)
Mar 08, 2010	44.64	44.76	44.31	44.58	941,428	-0.05(-0.11%)
Mar 05, 2010	44.19	44.74	44.13	44.63	639,126	+0.39(+0.89%)
Mar 04, 2010	44.44	44.56	43.99	44.24	634,968	-0.08(-0.18%)
Mar 03, 2010	44.15	44.50	44.12	44.32	793,854	+0.49(+1.12%)
Mar 02, 2010	43.91	44.05	43.70	43.82	1,245,796	-0.12(-0.27%)

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.