Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2010	39.70	39.70	39.70	39.70	0	+0.06(+0.16%)
May 26, 2010	39.57	39.74	39.57	39.64	11,795	+0.07(+0.18%)
May 25, 2010	39.52	39.82	39.52	39.57	3,490	-0.23(-0.58%)
May 24, 2010	40.01	40.01	39.80	39.80	1,825	+0.01(+0.03%)
May 21, 2010	39.78	39.83	39.74	39.79	5,460	+0.02(+0.05%)
May 20, 2010	39.59	39.77	39.30	39.77	12,320	+0.02(+0.05%)
May 19, 2010	39.79	39.86	39.74	39.75	9,442	-0.09(-0.24%)
May 18, 2010	39.85	39.93	39.72	39.84	4,832	+0.02(+0.06%)
May 17, 2010	39.84	39.92	39.78	39.82	6,649	-0.11(-0.28%)
May 14, 2010	39.93	39.95	39.76	39.93	4,244	-0.04(-0.10%)
May 13, 2010	40.03	40.03	39.95	39.97	3,573	+0.09(+0.23%)
May 12, 2010	39.87	39.99	39.86	39.88	9,093	-0.07(-0.18%)
May 11, 2010	39.87	39.97	39.87	39.95	8,336	+0.08(+0.21%)
May 10, 2010	39.87	39.89	39.83	39.87	5,827	-0.02(-0.04%)
May 07, 2010	39.90	39.95	39.35	39.88	17,760	-0.02(-0.04%)
May 06, 2010	40.01	40.05	39.90	39.90	11,912	-0.17(-0.42%)
May 05, 2010	40.05	40.14	40.01	40.07	5,228	-0.09(-0.23%)
May 04, 2010	40.13	40.18	40.07	40.16	10,453	+0.02(+0.05%)
May 03, 2010	40.33	40.33	40.13	40.14	19,937	-0.10(-0.25%)
Apr 30, 2010	40.23	40.24	40.15	40.24	17,621	-0.01(-0.02%)
Apr 29, 2010	40.22	40.33	40.20	40.25	6,750	+0.04(+0.10%)
Apr 28, 2010	40.21	40.26	40.20	40.21	7,431	+0.01(+0.02%)
Apr 27, 2010	40.20	40.30	40.20	40.20	5,855	-0.06(-0.15%)
Apr 26, 2010	40.38	40.38	40.23	40.26	25,028	-0.07(-0.17%)
Apr 23, 2010	40.36	40.43	40.32	40.33	2,300	-0.04(-0.10%)
Apr 22, 2010	40.33	40.46	40.25	40.37	5,989	+0.10(+0.25%)
Apr 21, 2010	40.34	40.34	40.20	40.27	10,498	-0.07(-0.17%)
Apr 20, 2010	40.37	40.37	40.27	40.34	6,886	+0.03(+0.07%)
Apr 19, 2010	40.40	40.40	40.26	40.31	11,065	-0.11(-0.27%)
Apr 16, 2010	40.45	40.45	40.27	40.42	2,135	+0.01(+0.02%)
Apr 15, 2010	40.04	40.75	40.04	40.41	20,630	+0.12(+0.30%)
Apr 14, 2010	40.44	40.50	40.28	40.29	14,796	-0.15(-0.37%)
Apr 13, 2010	40.50	40.53	40.35	40.44	14,110	-0.06(-0.15%)
Apr 12, 2010	40.65	40.65	40.49	40.50	22,707	-0.20(-0.50%)
Apr 09, 2010	40.85	40.85	40.65	40.70	40,551	-0.12(-0.28%)
Apr 08, 2010	40.79	41.23	40.61	40.82	46,293	+0.20(+0.49%)
Apr 07, 2010	40.59	40.67	40.50	40.62	23,147	-0.03(-0.07%)
Apr 06, 2010	40.37	40.66	40.37	40.65	17,237	-0.13(-0.32%)
Apr 05, 2010	40.45	40.84	40.33	40.78	44,185	+0.37(+0.91%)
Apr 01, 2010	40.35	40.41	40.41	40.41	16,100	+0.10(+0.24%)
Mar 31, 2010	40.31	40.62	40.26	40.32	10,551	+0.03(+0.06%)
Mar 30, 2010	40.39	40.39	40.28	40.29	3,550	-0.06(-0.15%)
Mar 29, 2010	40.17	40.35	40.17	40.35	3,283	+0.02(+0.05%)
Mar 26, 2010	40.29	41.09	40.21	40.33	11,300	+0.11(+0.27%)
Mar 25, 2010	40.27	40.27	40.17	40.22	5,914	-0.05(-0.12%)
Mar 24, 2010	40.43	40.43	40.15	40.27	10,207	+0.04(+0.09%)
Mar 23, 2010	41.23	41.23	40.20	40.23	16,795	-1.96(-4.65%)
Mar 22, 2010	40.15	42.39	40.15	42.19	95,951	+1.98(+4.92%)
Mar 19, 2010	40.22	40.22	40.17	40.21	10,986	-0.00(-0.00%)
Mar 18, 2010	40.21	40.21	40.20	40.21	1,600	-0.05(-0.12%)
Mar 17, 2010	40.20	40.27	40.20	40.26	8,318	+0.04(+0.10%)
Mar 16, 2010	40.19	40.24	40.19	40.22	5,254	-0.01(-0.01%)
Mar 15, 2010	40.23	40.23	40.23	40.23	4,750	-0.11(-0.28%)
Mar 12, 2010	40.27	40.38	40.25	40.34	26,775	+0.10(+0.25%)
Mar 11, 2010	40.27	40.27	40.21	40.24	2,782	+0.02(+0.04%)
Mar 10, 2010	40.25	40.29	40.22	40.23	6,276	+0.02(+0.05%)
Mar 09, 2010	40.27	40.27	40.20	40.20	4,900	-0.05(-0.14%)
Mar 08, 2010	40.29	40.29	40.20	40.26	8,526	+0.03(+0.07%)
Mar 05, 2010	40.26	40.29	40.23	40.23	8,434	+0.00(+0.00%)
Mar 04, 2010	40.29	40.29	40.21	40.23	3,248	+0.01(+0.01%)
Mar 03, 2010	40.28	40.28	40.22	40.22	7,265	-0.07(-0.16%)
Mar 02, 2010	40.19	40.31	40.19	40.29	10,500	-0.02(-0.06%)

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.