Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	42.41	42.43	41.68	41.68	938,438	-0.69(-1.62%)
Apr 29, 2010	42.10	42.46	42.09	42.36	722,740	+0.50(+1.20%)
Apr 28, 2010	41.77	41.97	41.47	41.86	984,167	+0.36(+0.87%)
Apr 27, 2010	42.22	42.45	41.43	41.50	1,099,189	-0.92(-2.18%)
Apr 26, 2010	42.67	42.69	42.42	42.43	2,628,401	-0.22(-0.52%)
Apr 23, 2010	42.39	42.66	42.26	42.65	519,645	+0.24(+0.56%)
Apr 22, 2010	42.12	42.46	41.88	42.41	484,892	-0.04(-0.09%)
Apr 21, 2010	42.59	42.68	42.19	42.45	645,553	-0.09(-0.22%)
Apr 20, 2010	42.57	42.60	42.36	42.54	584,562	+0.25(+0.58%)
Apr 19, 2010	41.89	42.30	41.80	42.29	608,307	+0.22(+0.53%)
Apr 16, 2010	42.59	42.67	41.85	42.07	1,183,981	-0.69(-1.60%)
Apr 15, 2010	42.58	42.80	42.58	42.76	436,063	+0.10(+0.23%)
Apr 14, 2010	42.36	42.67	42.31	42.66	665,243	+0.45(+1.06%)
Apr 13, 2010	42.22	42.27	41.94	42.21	313,138	+0.04(+0.09%)
Apr 12, 2010	42.16	42.27	42.12	42.17	498,804	+0.10(+0.24%)
Apr 09, 2010	41.92	42.10	41.86	42.07	1,136,461	+0.22(+0.53%)
Apr 08, 2010	41.53	41.92	41.42	41.85	631,216	+0.20(+0.48%)
Apr 07, 2010	41.73	41.87	41.45	41.65	1,984,134	-0.21(-0.50%)
Apr 06, 2010	41.63	41.92	41.62	41.86	685,071	+0.16(+0.39%)
Apr 05, 2010	41.62	41.79	41.53	41.69	382,432	+0.19(+0.46%)
Apr 01, 2010	41.51	41.50	41.50	41.50	1,258,465	+0.25(+0.62%)
Mar 31, 2010	41.26	41.42	41.13	41.25	596,185	-0.17(-0.41%)
Mar 30, 2010	41.46	41.57	41.26	41.42	1,560,146	+0.02(+0.06%)
Mar 29, 2010	41.40	41.49	41.30	41.39	836,548	+0.18(+0.45%)
Mar 26, 2010	41.34	41.49	41.07	41.21	834,258	-0.02(-0.04%)
Mar 25, 2010	41.53	41.72	41.18	41.22	1,174,221	+0.02(+0.05%)
Mar 24, 2010	41.22	41.39	41.13	41.21	3,639,250	-0.19(-0.46%)
Mar 23, 2010	41.11	41.42	41.02	41.40	954,222	+0.34(+0.84%)
Mar 22, 2010	40.58	41.15	40.58	41.05	712,852	+0.23(+0.56%)
Mar 19, 2010	41.19	41.21	40.71	40.82	635,432	-0.26(-0.63%)
Mar 18, 2010	41.04	41.12	40.91	41.08	522,576	+0.02(+0.06%)
Mar 17, 2010	40.96	41.17	40.92	41.06	654,925	+0.22(+0.54%)
Mar 16, 2010	40.65	40.88	40.58	40.84	452,160	+0.29(+0.72%)
Mar 15, 2010	40.35	40.58	40.32	40.55	556,132	+0.05(+0.13%)
Mar 12, 2010	40.68	40.68	40.39	40.49	685,457	+0.00(+0.00%)
Mar 11, 2010	40.22	40.52	40.14	40.49	623,786	+0.15(+0.36%)
Mar 10, 2010	40.22	40.45	40.16	40.35	493,415	+0.16(+0.40%)
Mar 09, 2010	39.97	40.37	39.97	40.19	961,759	+0.11(+0.29%)
Mar 08, 2010	40.14	40.17	40.03	40.07	448,206	-0.02(-0.06%)
Mar 05, 2010	39.84	40.12	39.73	40.09	633,104	+0.51(+1.30%)
Mar 04, 2010	39.49	39.62	39.39	39.58	761,603	+0.15(+0.37%)
Mar 03, 2010	39.48	39.65	39.34	39.44	455,829	+0.04(+0.10%)
Mar 02, 2010	39.45	39.57	39.31	39.40	1,214,928	+0.09(+0.23%)
Mar 01, 2010	39.12	39.33	39.07	39.30	449,147	+0.33(+0.85%)
Feb 26, 2010	38.98	39.08	38.76	38.98	422,193	+0.05(+0.14%)
Feb 25, 2010	38.48	38.94	38.39	38.92	869,652	-0.15(-0.39%)
Feb 24, 2010	38.81	39.14	38.75	39.07	714,372	+0.40(+1.03%)
Feb 23, 2010	39.03	39.19	38.60	38.68	742,976	-0.44(-1.14%)
Feb 22, 2010	39.23	39.27	39.01	39.12	302,135	+0.00(+0.00%)
Feb 19, 2010	38.97	39.27	38.89	39.12	495,782	+0.02(+0.04%)
Feb 18, 2010	38.87	39.19	38.83	39.11	401,358	+0.22(+0.57%)
Feb 17, 2010	38.94	38.95	38.75	38.88	606,099	+0.15(+0.40%)
Feb 16, 2010	38.49	38.78	38.30	38.73	480,192	+0.57(+1.51%)
Feb 12, 2010	37.85	38.16	38.16	38.16	760,251	-0.08(-0.20%)
Feb 11, 2010	37.83	38.29	37.60	38.23	716,500	+0.40(+1.05%)
Feb 10, 2010	37.89	38.06	37.58	37.83	542,963	-0.07(-0.18%)
Feb 09, 2010	37.85	38.24	37.60	37.90	1,401,820	+0.48(+1.27%)
Feb 08, 2010	37.79	37.93	37.41	37.43	592,725	-0.33(-0.87%)
Feb 05, 2010	37.67	37.82	37.03	37.76	984,705	+0.11(+0.28%)
Feb 04, 2010	38.55	38.55	37.65	37.65	1,268,147	-1.16(-2.98%)
Feb 03, 2010	38.84	39.01	38.70	38.81	1,921,825	-0.16(-0.41%)
Feb 02, 2010	38.63	39.05	38.48	38.97	652,501	+0.46(+1.19%)

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.