Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.67	42.74	42.53	42.67	45,574	+0.07(+0.16%)
May 27, 2010	42.83	42.84	42.46	42.61	154,644	-0.63(-1.47%)
May 26, 2010	43.34	43.35	42.94	43.24	127,312	-0.12(-0.28%)
May 25, 2010	43.70	43.70	43.28	43.36	135,099	-0.02(-0.05%)
May 24, 2010	43.63	43.63	43.35	43.39	190,848	-0.08(-0.18%)
May 21, 2010	43.53	43.64	43.12	43.47	169,916	+0.35(+0.81%)
May 20, 2010	43.39	43.43	43.04	43.12	131,692	+0.23(+0.54%)
May 19, 2010	42.82	43.13	42.72	42.89	208,885	+0.01(+0.02%)
May 18, 2010	42.43	42.94	42.43	42.88	71,116	+0.49(+1.16%)
May 17, 2010	42.56	42.86	42.38	42.38	50,947	+0.09(+0.20%)
May 14, 2010	42.30	42.61	42.29	42.30	87,047	+0.22(+0.52%)
May 13, 2010	42.01	42.21	41.84	42.08	50,072	+0.12(+0.28%)
May 12, 2010	42.09	42.19	41.91	41.96	54,741	-0.13(-0.31%)
May 11, 2010	41.93	42.13	41.91	42.09	41,159	-0.02(-0.05%)
May 10, 2010	42.10	42.23	42.10	42.11	58,161	-0.25(-0.60%)
May 07, 2010	42.25	43.15	42.10	42.36	129,001	-0.57(-1.33%)
May 06, 2010	42.45	43.39	41.89	42.93	119,157	+0.64(+1.51%)
May 05, 2010	42.36	42.67	42.16	42.29	86,610	-0.02(-0.05%)
May 04, 2010	42.22	42.37	42.08	42.31	34,865	+0.36(+0.86%)
May 03, 2010	41.94	41.96	41.76	41.96	40,875	-0.07(-0.17%)
Apr 30, 2010	41.69	42.04	41.66	42.03	29,727	+0.37(+0.88%)
Apr 29, 2010	41.47	41.69	41.44	41.66	31,103	+0.09(+0.22%)
Apr 28, 2010	41.68	41.68	41.47	41.57	61,801	-0.16(-0.38%)
Apr 27, 2010	41.59	41.89	41.49	41.73	72,210	+0.40(+0.97%)
Apr 26, 2010	41.43	41.54	41.26	41.33	52,496	+0.00(+0.00%)
Apr 23, 2010	41.42	41.42	41.21	41.33	28,855	-0.13(-0.32%)
Apr 22, 2010	41.53	41.71	41.38	41.46	29,667	-0.11(-0.26%)
Apr 21, 2010	41.35	41.57	41.35	41.57	37,295	+0.29(+0.70%)
Apr 20, 2010	41.34	41.34	41.21	41.28	33,988	+0.10(+0.23%)
Apr 19, 2010	41.32	41.37	41.14	41.18	38,257	-0.11(-0.27%)
Apr 16, 2010	41.23	41.31	41.16	41.29	30,662	+0.19(+0.47%)
Apr 15, 2010	40.85	41.19	40.85	41.10	42,140	+0.13(+0.31%)
Apr 14, 2010	41.13	41.25	40.97	40.97	39,637	-0.19(-0.45%)
Apr 13, 2010	41.11	41.19	41.02	41.16	53,994	+0.18(+0.44%)
Apr 12, 2010	40.81	41.09	40.81	40.98	106,482	+0.09(+0.22%)
Apr 09, 2010	40.83	40.93	40.66	40.89	34,807	+0.21(+0.53%)
Apr 08, 2010	40.81	40.87	40.65	40.67	44,590	-0.11(-0.27%)
Apr 07, 2010	40.36	40.81	40.30	40.78	136,843	+0.44(+1.09%)
Apr 06, 2010	40.48	40.48	40.29	40.34	53,293	+0.07(+0.16%)
Apr 05, 2010	40.55	40.55	40.20	40.28	75,804	-0.53(-1.29%)
Apr 01, 2010	40.72	40.80	40.80	40.80	439,833	-0.05(-0.11%)
Mar 31, 2010	40.67	40.85	40.67	40.85	37,625	+0.22(+0.54%)
Mar 30, 2010	40.59	40.63	40.41	40.63	38,784	+0.07(+0.18%)
Mar 29, 2010	40.62	40.62	40.46	40.56	34,134	-0.08(-0.19%)
Mar 26, 2010	40.46	40.68	40.46	40.64	37,488	+0.07(+0.18%)
Mar 25, 2010	40.74	40.74	40.40	40.56	43,660	-0.11(-0.27%)
Mar 24, 2010	40.88	40.97	40.63	40.67	47,886	-0.54(-1.32%)
Mar 23, 2010	41.27	41.33	41.16	41.22	52,016	-0.07(-0.17%)
Mar 22, 2010	41.37	41.45	41.24	41.29	29,964	-0.06(-0.14%)
Mar 19, 2010	41.19	41.44	41.19	41.34	43,594	+0.06(+0.15%)
Mar 18, 2010	41.44	41.49	41.27	41.28	42,801	-0.13(-0.30%)
Mar 17, 2010	41.35	41.45	41.28	41.41	21,286	+0.21(+0.51%)
Mar 16, 2010	41.07	41.25	41.06	41.19	29,682	+0.25(+0.61%)
Mar 15, 2010	40.90	41.01	40.90	40.94	48,829	+0.02(+0.05%)
Mar 12, 2010	40.66	41.01	40.66	40.93	61,464	+0.29(+0.71%)
Mar 11, 2010	40.60	40.78	40.53	40.64	55,449	-0.09(-0.21%)
Mar 10, 2010	40.64	40.75	40.51	40.72	58,204	+0.02(+0.05%)
Mar 09, 2010	40.81	40.81	40.60	40.70	24,139	+0.04(+0.10%)
Mar 08, 2010	40.74	40.82	40.64	40.66	30,774	-0.03(-0.07%)
Mar 05, 2010	40.99	41.10	40.59	40.69	132,403	-0.43(-1.05%)
Mar 04, 2010	40.99	41.16	40.88	41.12	35,251	+0.22(+0.54%)
Mar 03, 2010	40.96	40.98	40.82	40.90	32,158	-0.12(-0.30%)
Mar 02, 2010	40.94	41.02	40.81	41.02	31,147	+0.08(+0.20%)

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.