Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	40.36	40.36	39.68	39.78	19,993	-0.66(-1.63%)
Apr 29, 2010	39.77	40.47	39.77	40.44	54,402	+0.92(+2.33%)
Apr 28, 2010	39.80	39.92	39.17	39.52	12,279	-0.18(-0.46%)
Apr 27, 2010	40.54	40.59	39.69	39.70	23,141	-1.24(-3.02%)
Apr 26, 2010	40.95	41.03	40.88	40.94	10,182	+0.21(+0.52%)
Apr 23, 2010	40.46	40.73	40.45	40.73	49,438	+0.19(+0.47%)
Apr 22, 2010	39.96	40.54	39.87	40.54	15,600	+0.39(+0.97%)
Apr 21, 2010	40.16	40.16	39.97	40.15	5,644	+0.18(+0.46%)
Apr 20, 2010	40.05	40.11	39.81	39.96	14,673	+0.37(+0.95%)
Apr 19, 2010	39.52	39.59	39.02	39.59	8,525	+0.10(+0.25%)
Apr 16, 2010	40.11	40.13	39.30	39.49	28,929	-0.70(-1.75%)
Apr 15, 2010	39.88	40.33	39.88	40.19	9,916	+0.00(+0.00%)
Apr 14, 2010	39.84	40.19	39.80	40.19	3,535	+0.58(+1.46%)
Apr 13, 2010	39.42	39.71	39.34	39.62	11,495	+0.24(+0.61%)
Apr 12, 2010	39.40	39.49	39.38	39.38	17,705	-0.02(-0.06%)
Apr 09, 2010	39.30	39.52	39.16	39.40	23,774	+0.27(+0.69%)
Apr 08, 2010	38.59	39.13	38.59	39.13	13,751	+0.27(+0.70%)
Apr 07, 2010	39.12	39.12	38.79	38.86	10,029	-0.43(-1.09%)
Apr 06, 2010	39.04	39.34	39.04	39.29	5,642	-0.08(-0.20%)
Apr 05, 2010	38.94	39.42	38.94	39.37	11,312	+0.47(+1.21%)
Apr 01, 2010	38.88	38.90	38.90	38.90	42,610	+0.26(+0.68%)
Mar 31, 2010	38.54	38.77	38.54	38.63	3,783	-0.22(-0.57%)
Mar 30, 2010	38.74	38.91	38.62	38.86	31,258	+0.01(+0.02%)
Mar 29, 2010	38.90	38.95	38.68	38.85	44,661	+0.17(+0.45%)
Mar 26, 2010	38.68	38.86	38.39	38.67	6,736	+0.28(+0.74%)
Mar 25, 2010	38.52	38.85	38.39	38.39	6,189	+0.16(+0.42%)
Mar 24, 2010	38.31	38.40	38.23	38.23	5,784	-0.43(-1.12%)
Mar 23, 2010	38.39	38.67	38.28	38.67	3,325	+0.32(+0.84%)
Mar 22, 2010	37.93	38.43	37.89	38.35	38,999	+0.19(+0.49%)
Mar 19, 2010	38.52	38.53	38.00	38.16	3,420	-0.22(-0.58%)
Mar 18, 2010	38.21	38.49	38.21	38.38	24,807	+0.00(+0.00%)
Mar 17, 2010	38.30	38.47	38.25	38.38	74,335	+0.13(+0.34%)
Mar 16, 2010	37.83	38.25	37.83	38.25	8,999	+0.41(+1.08%)
Mar 15, 2010	37.65	37.84	37.65	37.84	6,804	-0.10(-0.25%)
Mar 12, 2010	37.74	37.97	37.63	37.93	22,390	+0.22(+0.59%)
Mar 11, 2010	37.51	37.71	37.51	37.71	2,012	+0.31(+0.84%)
Mar 10, 2010	37.34	37.46	37.29	37.40	2,743	+0.14(+0.37%)
Mar 09, 2010	37.23	37.47	37.13	37.26	5,697	-0.21(-0.56%)
Mar 08, 2010	37.13	37.51	37.13	37.47	13,490	+0.41(+1.10%)
Mar 05, 2010	36.62	37.12	36.62	37.06	9,818	+0.56(+1.54%)
Mar 04, 2010	36.63	36.63	36.35	36.50	81,487	+0.04(+0.11%)
Mar 03, 2010	36.51	36.61	36.27	36.46	5,786	+0.24(+0.66%)
Mar 02, 2010	36.27	36.34	36.20	36.22	3,320	+0.05(+0.14%)
Mar 01, 2010	35.64	36.21	35.64	36.17	51,956	+0.35(+0.99%)
Feb 26, 2010	35.48	35.83	35.48	35.82	33,447	+0.35(+0.98%)
Feb 25, 2010	35.09	35.47	34.93	35.47	8,065	+0.01(+0.04%)
Feb 24, 2010	35.42	35.63	35.41	35.45	2,826	+0.30(+0.87%)
Feb 23, 2010	35.58	35.58	35.13	35.15	3,176	-0.44(-1.22%)
Feb 22, 2010	35.61	35.70	35.58	35.58	2,571	-0.11(-0.30%)
Feb 19, 2010	35.20	35.74	35.20	35.69	14,881	+0.19(+0.53%)
Feb 18, 2010	35.34	35.55	35.34	35.50	7,666	+0.01(+0.02%)
Feb 17, 2010	35.39	35.62	35.39	35.50	8,280	+0.12(+0.35%)
Feb 16, 2010	34.80	35.40	34.75	35.37	12,746	+0.61(+1.75%)
Feb 12, 2010	34.38	34.76	34.76	34.76	5,948	-0.26(-0.75%)
Feb 11, 2010	34.75	35.03	34.47	35.03	5,488	+0.25(+0.71%)
Feb 10, 2010	34.64	34.81	34.42	34.78	27,487	-0.13(-0.38%)
Feb 09, 2010	34.55	35.10	34.55	34.91	5,279	+0.73(+2.14%)
Feb 08, 2010	34.27	34.55	34.07	34.18	52,960	-0.27(-0.79%)
Feb 05, 2010	34.35	34.46	33.03	34.45	43,264	-0.21(-0.59%)
Feb 04, 2010	35.59	35.59	34.66	34.66	4,693	-1.29(-3.58%)
Feb 03, 2010	35.99	36.06	35.73	35.94	25,263	-0.18(-0.49%)
Feb 02, 2010	35.78	36.12	35.68	36.12	29,309	+0.67(+1.88%)

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.