Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	38.14	38.62	38.04	38.14	629,035	-0.51(-1.32%)
May 27, 2010	38.21	38.67	38.01	38.66	4,061,623	+1.20(+3.22%)
May 26, 2010	38.00	38.29	37.36	37.45	1,828,991	-0.29(-0.78%)
May 25, 2010	36.87	37.78	36.64	37.74	129	+0.03(+0.08%)
May 24, 2010	38.07	38.32	37.71	37.71	3,315,144	-0.53(-1.39%)
May 21, 2010	37.20	38.37	37.03	38.24	1,958,236	+0.51(+1.35%)
May 20, 2010	37.96	38.54	37.73	37.74	389	-1.49(-3.81%)
May 19, 2010	39.10	39.46	38.77	39.23	3,967,598	-0.14(-0.35%)
May 18, 2010	40.21	40.29	39.24	39.37	389	-0.55(-1.39%)
May 17, 2010	40.04	40.04	39.19	39.92	786,314	+0.02(+0.06%)
May 14, 2010	39.90	40.35	39.57	39.90	1,508,193	-0.71(-1.74%)
May 13, 2010	40.97	41.18	40.56	40.61	2,129,921	-0.52(-1.25%)
May 12, 2010	40.78	41.17	40.69	41.12	1,836,428	+0.49(+1.21%)
May 11, 2010	40.95	41.15	40.54	40.63	1,117,970	-0.12(-0.28%)
May 10, 2010	40.51	40.78	40.35	40.75	2,586,307	+1.64(+4.19%)
May 07, 2010	39.67	39.94	38.52	39.11	1,325,322	-0.58(-1.46%)
May 06, 2010	40.88	41.06	36.97	39.68	889	-1.15(-2.83%)
May 05, 2010	41.07	41.34	40.84	40.84	818,763	-0.42(-1.03%)
May 04, 2010	41.75	41.80	41.08	41.26	1,457,826	-0.95(-2.24%)
May 03, 2010	41.93	42.35	41.87	42.21	627,545	+0.52(+1.26%)
Apr 30, 2010	42.42	42.44	41.68	41.68	938,292	-0.69(-1.62%)
Apr 29, 2010	42.11	42.46	42.09	42.37	722,627	+0.50(+1.20%)
Apr 28, 2010	41.78	41.98	41.48	41.87	984,013	+0.36(+0.87%)
Apr 27, 2010	42.22	42.45	41.44	41.51	1,099,017	-0.92(-2.18%)
Apr 26, 2010	42.68	42.70	42.42	42.43	2,627,990	-0.22(-0.52%)
Apr 23, 2010	42.40	42.66	42.27	42.66	519,564	+0.24(+0.56%)
Apr 22, 2010	42.13	42.47	41.89	42.42	484,816	-0.04(-0.09%)
Apr 21, 2010	42.60	42.69	42.20	42.45	645,452	-0.09(-0.22%)
Apr 20, 2010	42.58	42.61	42.37	42.55	584,471	+0.25(+0.58%)
Apr 19, 2010	41.90	42.31	41.81	42.30	608,212	+0.22(+0.53%)
Apr 16, 2010	42.60	42.68	41.85	42.08	1,183,796	-0.69(-1.60%)
Apr 15, 2010	42.59	42.81	42.59	42.76	435,995	+0.10(+0.23%)
Apr 14, 2010	42.36	42.68	42.32	42.66	665,139	+0.45(+1.06%)
Apr 13, 2010	42.22	42.28	41.95	42.22	313,089	+0.04(+0.09%)
Apr 12, 2010	42.17	42.28	42.12	42.18	498,726	+0.10(+0.24%)
Apr 09, 2010	41.93	42.11	41.86	42.08	1,136,283	+0.22(+0.53%)
Apr 08, 2010	41.54	41.92	41.42	41.85	631,117	+0.20(+0.48%)
Apr 07, 2010	41.74	41.88	41.45	41.65	1,983,823	-0.21(-0.50%)
Apr 06, 2010	41.64	41.93	41.63	41.86	684,964	+0.16(+0.39%)
Apr 05, 2010	41.63	41.80	41.53	41.70	382,373	+0.19(+0.46%)
Apr 01, 2010	41.52	41.51	41.51	41.51	1,258,268	+0.25(+0.62%)
Mar 31, 2010	41.26	41.42	41.14	41.25	596,091	-0.17(-0.41%)
Mar 30, 2010	41.46	41.58	41.26	41.42	1,559,902	+0.02(+0.06%)
Mar 29, 2010	41.41	41.49	41.31	41.40	836,417	+0.18(+0.45%)
Mar 26, 2010	41.35	41.50	41.08	41.22	834,127	-0.02(-0.04%)
Mar 25, 2010	41.54	41.73	41.18	41.23	1,174,038	+0.02(+0.05%)
Mar 24, 2010	41.23	41.40	41.14	41.21	3,638,681	-0.19(-0.46%)
Mar 23, 2010	41.11	41.43	41.03	41.40	954,072	+0.34(+0.84%)
Mar 22, 2010	40.59	41.16	40.59	41.06	712,740	+0.23(+0.56%)
Mar 19, 2010	41.20	41.21	40.72	40.83	635,332	-0.26(-0.63%)
Mar 18, 2010	41.05	41.13	40.92	41.09	522,495	+0.02(+0.06%)
Mar 17, 2010	40.97	41.18	40.93	41.07	654,822	+0.22(+0.54%)
Mar 16, 2010	40.66	40.89	40.58	40.84	452,089	+0.29(+0.72%)
Mar 15, 2010	40.35	40.59	40.33	40.55	556,046	+0.05(+0.13%)
Mar 12, 2010	40.69	40.69	40.40	40.50	685,350	+0.00(+0.00%)
Mar 11, 2010	40.22	40.52	40.15	40.50	623,689	+0.15(+0.36%)
Mar 10, 2010	40.22	40.45	40.17	40.35	493,338	+0.16(+0.40%)
Mar 09, 2010	39.98	40.38	39.98	40.19	961,609	+0.12(+0.29%)
Mar 08, 2010	40.15	40.18	40.04	40.08	448,136	-0.02(-0.06%)
Mar 05, 2010	39.85	40.12	39.74	40.10	633,005	+0.51(+1.30%)
Mar 04, 2010	39.49	39.63	39.40	39.59	761,483	+0.15(+0.37%)
Mar 03, 2010	39.49	39.66	39.35	39.44	455,758	+0.04(+0.10%)
Mar 02, 2010	39.46	39.58	39.32	39.40	1,214,738	+0.09(+0.23%)

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.