Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.52	43.20	42.59	42.85	435,277	+0.33(+0.78%)
May 27, 2010	41.50	43.09	41.50	42.52	28,563	+1.42(+3.45%)
May 26, 2010	40.75	41.32	40.71	41.10	50,463	+0.96(+2.39%)
May 25, 2010	39.70	40.36	39.59	40.14	24,235	-1.11(-2.69%)
May 24, 2010	41.18	41.90	41.13	41.25	27,315	+0.36(+0.88%)
May 21, 2010	39.69	41.11	39.69	40.89	64,544	+0.84(+2.10%)
May 20, 2010	39.94	40.79	39.94	40.05	22,219	-1.63(-3.91%)
May 19, 2010	41.65	41.94	40.96	41.68	104,540	-0.84(-1.98%)
May 18, 2010	43.35	44.24	42.52	42.52	40,524	-0.51(-1.19%)
May 17, 2010	43.25	43.29	42.26	43.03	245,597	-0.94(-2.14%)
May 14, 2010	43.93	44.19	43.68	43.97	1,055,530	-0.41(-0.92%)
May 13, 2010	44.82	44.92	44.36	44.38	32,712	-1.07(-2.35%)
May 12, 2010	44.79	45.45	44.79	45.45	45,433	+2.40(+5.57%)
May 11, 2010	43.48	43.53	43.05	43.05	8,417	+0.25(+0.58%)
May 10, 2010	42.80	42.80	42.50	42.80	11,812	+2.72(+6.79%)
May 07, 2010	40.42	40.90	39.57	40.08	25,286	-0.23(-0.57%)
May 06, 2010	42.53	42.68	38.98	40.31	29,464	-2.52(-5.88%)
May 05, 2010	42.91	43.24	42.60	42.83	11,627	-0.31(-0.72%)
May 04, 2010	42.98	43.26	42.78	43.14	6,833	-0.63(-1.44%)
May 03, 2010	44.00	44.08	43.56	43.77	8,793	-0.08(-0.18%)
Apr 30, 2010	44.15	44.33	43.85	43.85	6,199	-1.10(-2.45%)
Apr 29, 2010	44.58	45.02	44.58	44.95	7,150	+1.45(+3.33%)
Apr 28, 2010	44.05	44.09	43.17	43.50	8,623	-1.20(-2.68%)
Apr 27, 2010	45.50	45.57	44.69	44.70	2,711	-1.25(-2.72%)
Apr 26, 2010	45.92	46.17	45.84	45.95	45,685	+0.36(+0.79%)
Apr 23, 2010	45.15	45.59	45.09	45.59	8,996	+0.79(+1.76%)
Apr 22, 2010	44.67	45.00	44.47	44.80	24,552	-0.81(-1.78%)
Apr 21, 2010	45.60	45.83	45.48	45.61	6,940	-1.03(-2.21%)
Apr 20, 2010	46.57	46.66	46.39	46.64	10,962	+0.94(+2.06%)
Apr 19, 2010	45.70	45.78	45.45	45.70	6,694	-0.55(-1.19%)
Apr 16, 2010	46.54	46.64	46.11	46.25	8,161	-0.90(-1.91%)
Apr 15, 2010	47.05	47.39	47.05	47.15	3,290	-0.59(-1.24%)
Apr 14, 2010	47.46	47.99	47.46	47.74	11,340	+0.93(+1.99%)
Apr 13, 2010	47.21	47.21	46.65	46.81	8,533	+0.01(+0.02%)
Apr 12, 2010	47.04	47.21	46.80	46.80	12,516	-0.22(-0.47%)
Apr 09, 2010	47.13	47.30	47.01	47.02	12,575	-0.47(-0.99%)
Apr 08, 2010	47.10	47.50	46.81	47.49	11,125	-0.23(-0.48%)
Apr 07, 2010	47.22	47.95	47.01	47.72	5,447	+0.67(+1.42%)
Apr 06, 2010	46.42	47.05	46.29	47.05	45,912	+0.64(+1.38%)
Apr 05, 2010	46.30	46.75	46.30	46.41	7,433	+0.01(+0.02%)
Apr 01, 2010		46.40	46.40	46.40	0	+1.64(+3.66%)
Mar 31, 2010	44.75	45.24	44.70	44.76	29,850	+0.15(+0.34%)
Mar 30, 2010	44.94	44.96	44.61	44.61	7,961	-0.35(-0.78%)
Mar 29, 2010	44.85	45.15	44.85	44.96	7,387	+0.21(+0.47%)
Mar 26, 2010	44.75	45.24	44.75	44.75	15,688	+0.08(+0.18%)
Mar 25, 2010	44.90	45.29	44.65	44.67	8,902	-0.13(-0.29%)
Mar 24, 2010	45.15	45.15	44.75	44.80	18,450	-1.41(-3.05%)
Mar 23, 2010	45.77	46.21	45.42	46.21	9,387	+1.25(+2.78%)
Mar 22, 2010	44.35	45.15	44.35	44.96	6,597	+0.01(+0.02%)
Mar 19, 2010	45.01	45.11	44.83	44.95	8,736	+0.12(+0.27%)
Mar 18, 2010	44.62	44.83	44.54	44.83	5,860	+0.43(+0.97%)
Mar 17, 2010	44.30	44.45	44.25	44.40	17,144	+0.34(+0.77%)
Mar 16, 2010	43.45	44.25	43.45	44.06	9,578	+1.32(+3.09%)
Mar 15, 2010	42.82	42.94	42.63	42.74	9,019	-0.16(-0.37%)
Mar 12, 2010	43.20	43.20	42.70	42.90	11,327	+0.88(+2.09%)
Mar 11, 2010	42.05	42.22	41.95	42.02	5,090	-0.58(-1.36%)
Mar 10, 2010	42.30	42.60	42.24	42.60	6,782	+0.24(+0.57%)
Mar 09, 2010	42.23	42.75	42.23	42.36	10,293	-0.24(-0.56%)
Mar 08, 2010	43.01	43.01	42.60	42.60	279,308	-0.55(-1.27%)
Mar 05, 2010	42.02	43.50	42.02	43.15	36,378	+1.50(+3.60%)
Mar 04, 2010	41.86	41.91	41.43	41.65	9,186	-0.10(-0.24%)
Mar 03, 2010	41.65	42.08	41.65	41.75	16,187	+0.63(+1.53%)
Mar 02, 2010	41.68	41.68	41.12	41.12	11,060	-0.88(-2.10%)

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.