Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	40.71	40.71	40.02	40.12	19,825	-0.66(-1.63%)
Apr 29, 2010	40.11	40.82	40.11	40.78	53,943	+0.93(+2.33%)
Apr 28, 2010	40.13	40.26	39.50	39.85	12,175	-0.19(-0.46%)
Apr 27, 2010	40.88	40.94	40.03	40.04	22,946	-1.25(-3.02%)
Apr 26, 2010	41.30	41.38	41.22	41.29	10,096	+0.21(+0.52%)
Apr 23, 2010	40.81	41.07	40.79	41.07	49,021	+0.19(+0.47%)
Apr 22, 2010	40.30	40.88	40.21	40.88	15,468	+0.39(+0.97%)
Apr 21, 2010	40.50	40.50	40.31	40.49	5,597	+0.19(+0.46%)
Apr 20, 2010	40.39	40.45	40.15	40.30	14,549	+0.38(+0.95%)
Apr 19, 2010	39.85	39.93	39.35	39.93	8,453	+0.10(+0.25%)
Apr 16, 2010	40.45	40.48	39.64	39.83	28,685	-0.71(-1.75%)
Apr 15, 2010	40.22	40.68	40.22	40.54	9,833	+0.00(+0.00%)
Apr 14, 2010	40.18	40.53	40.13	40.53	3,505	+0.58(+1.46%)
Apr 13, 2010	39.75	40.05	39.68	39.95	11,397	+0.24(+0.61%)
Apr 12, 2010	39.74	39.83	39.71	39.71	17,556	-0.02(-0.06%)
Apr 09, 2010	39.64	39.86	39.49	39.74	23,573	+0.27(+0.69%)
Apr 08, 2010	38.92	39.46	38.92	39.46	13,635	+0.27(+0.70%)
Apr 07, 2010	39.45	39.45	39.12	39.19	9,945	-0.43(-1.09%)
Apr 06, 2010	39.37	39.68	39.37	39.62	5,594	-0.08(-0.21%)
Apr 05, 2010	39.27	39.76	39.27	39.70	11,217	+0.47(+1.21%)
Apr 01, 2010	39.21	39.23	39.23	39.23	42,250	+0.27(+0.68%)
Mar 31, 2010	38.87	39.10	38.87	38.96	3,751	-0.22(-0.57%)
Mar 30, 2010	39.07	39.25	38.95	39.19	30,994	+0.01(+0.02%)
Mar 29, 2010	39.23	39.28	39.01	39.18	44,284	+0.18(+0.45%)
Mar 26, 2010	39.01	39.20	38.72	39.00	6,679	+0.28(+0.74%)
Mar 25, 2010	38.85	39.18	38.72	38.72	6,137	+0.16(+0.42%)
Mar 24, 2010	38.64	38.73	38.56	38.56	5,735	-0.44(-1.12%)
Mar 23, 2010	38.71	39.00	38.60	39.00	3,296	+0.32(+0.84%)
Mar 22, 2010	38.26	38.76	38.22	38.67	38,670	+0.19(+0.49%)
Mar 19, 2010	38.85	38.86	38.32	38.48	3,392	-0.22(-0.58%)
Mar 18, 2010	38.54	38.82	38.54	38.71	24,597	+0.00(+0.00%)
Mar 17, 2010	38.63	38.80	38.57	38.71	73,708	+0.13(+0.34%)
Mar 16, 2010	38.15	38.57	38.15	38.57	8,923	+0.41(+1.08%)
Mar 15, 2010	37.97	38.16	37.97	38.16	6,746	-0.10(-0.25%)
Mar 12, 2010	38.06	38.29	37.95	38.26	22,201	+0.22(+0.59%)
Mar 11, 2010	37.82	38.03	37.82	38.03	1,995	+0.32(+0.84%)
Mar 10, 2010	37.66	37.77	37.61	37.72	2,720	+0.14(+0.37%)
Mar 09, 2010	37.55	37.79	37.44	37.58	5,649	-0.21(-0.56%)
Mar 08, 2010	37.44	37.83	37.44	37.79	13,376	+0.41(+1.10%)
Mar 05, 2010	36.94	37.43	36.94	37.38	9,735	+0.57(+1.54%)
Mar 04, 2010	36.94	36.94	36.66	36.81	80,799	+0.04(+0.11%)
Mar 03, 2010	36.82	36.92	36.58	36.77	5,738	+0.24(+0.66%)
Mar 02, 2010	36.58	36.65	36.50	36.53	3,292	+0.05(+0.14%)
Mar 01, 2010	35.94	36.52	35.94	36.48	51,517	+0.36(+0.99%)
Feb 26, 2010	35.78	36.14	35.78	36.12	33,164	+0.35(+0.98%)
Feb 25, 2010	35.39	35.77	35.22	35.77	7,997	+0.01(+0.04%)
Feb 24, 2010	35.72	35.93	35.71	35.76	2,802	+0.31(+0.87%)
Feb 23, 2010	35.88	35.88	35.43	35.45	3,150	-0.44(-1.22%)
Feb 22, 2010	35.91	36.00	35.89	35.89	2,549	-0.11(-0.30%)
Feb 19, 2010	35.50	36.05	35.50	36.00	14,756	+0.19(+0.53%)
Feb 18, 2010	35.64	35.86	35.64	35.81	7,601	+0.01(+0.02%)
Feb 17, 2010	35.69	35.92	35.69	35.80	8,210	+0.12(+0.35%)
Feb 16, 2010	35.10	35.71	35.04	35.67	12,638	+0.61(+1.75%)
Feb 12, 2010	34.68	35.06	35.06	35.06	5,898	-0.26(-0.75%)
Feb 11, 2010	35.05	35.33	34.77	35.32	5,441	+0.25(+0.71%)
Feb 10, 2010	34.93	35.10	34.72	35.07	27,255	-0.13(-0.38%)
Feb 09, 2010	34.84	35.40	34.84	35.21	5,234	+0.74(+2.14%)
Feb 08, 2010	34.56	34.84	34.36	34.47	52,513	-0.27(-0.79%)
Feb 05, 2010	34.64	34.75	33.31	34.74	42,899	-0.21(-0.59%)
Feb 04, 2010	35.89	35.89	34.95	34.95	4,653	-1.30(-3.58%)
Feb 03, 2010	36.30	36.37	36.04	36.25	25,050	-0.18(-0.49%)
Feb 02, 2010	36.08	36.43	35.98	36.43	29,062	+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.