Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	40.75	41.60	41.20	41.55	9,415	+1.35(+3.36%)
Apr 29, 2010	40.15	40.75	40.00	40.20	5,890	-0.25(-0.62%)
Apr 28, 2010	40.29	40.65	40.25	40.45	2,129	+0.59(+1.48%)
Apr 27, 2010	40.35	40.44	39.86	39.86	3,217	-1.64(-3.95%)
Apr 26, 2010	41.60	41.60	41.00	41.50	4,327	+0.74(+1.82%)
Apr 23, 2010	40.96	40.96	40.76	40.76	2,467	-0.94(-2.25%)
Apr 22, 2010	41.52	42.00	41.10	41.70	81,837	-0.60(-1.42%)
Apr 21, 2010	41.78	42.50	41.65	42.30	247,158	-0.55(-1.28%)
Apr 20, 2010	42.50	42.85	42.11	42.85	11,839	+1.00(+2.39%)
Apr 19, 2010	41.81	41.85	41.20	41.85	11,068	-0.75(-1.76%)
Apr 16, 2010	42.70	42.70	42.20	42.60	310,480	-1.45(-3.29%)
Apr 15, 2010	43.90	44.07	43.81	44.05	129,346	-0.61(-1.37%)
Apr 14, 2010	44.32	44.66	44.16	44.66	65,378	+1.22(+2.81%)
Apr 13, 2010	43.93	44.05	43.34	43.44	2,005	-0.31(-0.71%)
Apr 12, 2010	43.34	43.75	43.30	43.75	676	-0.45(-1.02%)
Apr 09, 2010	44.20	44.20	44.20	44.20	100	+0.40(+0.91%)
Apr 08, 2010	43.24	43.80	43.24	43.80	5,420	+0.73(+1.69%)
Apr 07, 2010	43.35	43.60	43.07	43.07	1,995	+0.89(+2.11%)
Apr 06, 2010	41.80	42.70	41.80	42.18	4,330	-0.32(-0.75%)
Apr 05, 2010	41.82	42.50	41.82	42.50	314	+0.71(+1.70%)
Apr 01, 2010		41.79	41.79	41.79	0	+0.79(+1.93%)
Mar 31, 2010	41.20	41.20	40.83	41.00	1,546	+1.33(+3.35%)
Mar 29, 2010	39.67	39.67	39.67	39.67	0	+0.17(+0.43%)
Mar 26, 2010	38.85	39.50	38.85	39.50	285	+0.40(+1.02%)
Mar 25, 2010	39.16	39.16	39.10	39.10	468	-0.65(-1.64%)
Mar 24, 2010	39.94	40.13	39.60	39.75	21,593	-0.19(-0.48%)
Mar 23, 2010	39.58	39.94	39.58	39.94	241	+0.14(+0.35%)
Mar 22, 2010	39.80	39.80	39.80	39.80	450	+0.05(+0.13%)
Mar 19, 2010	40.10	40.10	39.75	39.75	1,357	-0.35(-0.87%)
Mar 18, 2010	40.30	40.30	40.10	40.10	12,994	+0.40(+1.01%)
Mar 17, 2010	39.69	39.76	39.69	39.70	1,176	+0.54(+1.38%)
Mar 16, 2010	39.40	39.40	39.10	39.16	823	-0.24(-0.61%)
Mar 15, 2010	39.40	39.40	39.32	39.40	2,449	-0.83(-2.06%)
Mar 12, 2010	41.50	41.50	40.10	40.23	17,856	+0.08(+0.20%)
Mar 11, 2010	40.15	40.17	40.00	40.15	2,186	+0.25(+0.63%)
Mar 10, 2010	39.90	39.90	39.90	39.90	596	+0.20(+0.50%)
Mar 09, 2010	40.20	40.20	39.70	39.70	745	-0.35(-0.87%)
Mar 08, 2010	40.25	40.37	39.85	40.05	2,551	+0.26(+0.65%)
Mar 05, 2010	39.54	39.79	39.54	39.79	2,908	+1.44(+3.75%)
Mar 04, 2010	38.16	38.50	38.16	38.35	1,710	-1.20(-3.03%)
Mar 03, 2010	39.80	39.85	39.55	39.55	1,117	-0.71(-1.76%)
Mar 02, 2010	40.05	40.28	39.66	40.26	3,022	+0.97(+2.47%)
Mar 01, 2010	39.50	39.61	39.26	39.29	731	+1.44(+3.80%)
Feb 26, 2010	37.65	37.85	37.65	37.85	89,090	+0.70(+1.88%)
Feb 25, 2010	37.34	37.40	37.05	37.15	35,466	-0.27(-0.72%)
Feb 24, 2010	37.90	37.90	37.42	37.42	886	-0.08(-0.21%)
Feb 23, 2010	37.50	37.50	37.50	37.50	158	+0.10(+0.27%)
Feb 22, 2010	37.40	37.40	37.40	37.40	947	+0.12(+0.32%)
Feb 19, 2010	36.98	37.28	36.98	37.28	1,099	-1.12(-2.92%)
Feb 18, 2010	37.95	38.73	37.95	38.40	11,201	+0.11(+0.29%)
Feb 17, 2010	38.30	38.30	38.26	38.29	700	+0.19(+0.50%)
Feb 16, 2010	38.10	38.10	38.10	38.10	345	-0.51(-1.32%)
Feb 12, 2010		38.61	38.61	38.61	0	-0.48(-1.23%)
Feb 11, 2010	38.71	39.12	38.71	39.09	1,345	+1.29(+3.41%)
Feb 10, 2010	38.30	38.30	37.51	37.80	1,975	-0.50(-1.31%)
Feb 09, 2010	38.05	38.30	37.63	38.30	4,526	+0.71(+1.89%)
Feb 08, 2010	37.35	37.60	37.35	37.59	4,000	+0.54(+1.46%)
Feb 05, 2010	36.76	37.45	36.65	37.05	4,918	-0.85(-2.24%)
Feb 04, 2010	38.20	38.20	37.90	37.90	500	-1.09(-2.80%)
Feb 03, 2010	39.10	39.10	38.99	38.99	3,534	-0.50(-1.27%)

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.