Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	46.23	46.26	45.37	45.42	3,536,718	-0.76(-1.65%)
Apr 29, 2010	45.90	46.32	45.87	46.18	2,327,623	+0.61(+1.34%)
Apr 28, 2010	45.40	45.66	45.10	45.57	3,480,489	+0.45(+1.00%)
Apr 27, 2010	46.10	46.33	45.02	45.12	137	-1.22(-2.64%)
Apr 26, 2010	46.58	46.74	46.31	46.34	2,347,926	-0.24(-0.51%)
Apr 23, 2010	46.20	46.61	46.05	46.58	2,519,220	+0.40(+0.86%)
Apr 22, 2010	45.68	46.25	45.42	46.19	2,007,585	+0.16(+0.35%)
Apr 21, 2010	46.17	46.29	45.71	46.03	1,640,099	-0.11(-0.24%)
Apr 20, 2010	45.90	46.13	45.78	46.13	1,946,722	+0.57(+1.26%)
Apr 19, 2010	45.25	45.60	44.98	45.56	2,099,842	+0.18(+0.40%)
Apr 16, 2010	46.16	46.19	45.16	45.38	2,861,272	-0.91(-1.97%)
Apr 15, 2010	46.23	46.45	46.18	46.29	1,744,270	-0.06(-0.13%)
Apr 14, 2010	45.93	46.35	45.82	46.35	1,509,921	+0.63(+1.38%)
Apr 13, 2010	45.66	45.75	45.36	45.72	4,373,569	+0.02(+0.05%)
Apr 12, 2010	45.63	45.79	45.59	45.70	1,630,955	+0.16(+0.35%)
Apr 09, 2010	45.34	45.58	45.29	45.54	1,644,328	+0.30(+0.67%)
Apr 08, 2010	44.88	45.33	44.69	45.24	1,734,961	+0.21(+0.47%)
Apr 07, 2010	45.25	45.34	44.82	45.03	5,460,149	-0.31(-0.69%)
Apr 06, 2010	45.04	45.40	44.99	45.34	2,391,426	+0.23(+0.51%)
Apr 05, 2010	44.90	45.16	44.76	45.11	2,221,931	+0.42(+0.94%)
Apr 01, 2010	44.59	44.68	44.68	44.68	2,482,158	+0.42(+0.95%)
Mar 31, 2010	44.19	44.48	44.06	44.26	3,372,375	-0.09(-0.20%)
Mar 30, 2010	44.47	44.57	44.21	44.35	2,961,402	-0.06(-0.13%)
Mar 29, 2010	44.35	44.49	44.21	44.41	2,980,237	+0.30(+0.67%)
Mar 26, 2010	44.17	44.45	43.90	44.11	2,561,682	+0.01(+0.02%)
Mar 25, 2010	44.57	44.73	44.06	44.10	3,845,476	-0.16(-0.36%)
Mar 24, 2010	44.29	44.47	44.17	44.26	4,387,779	-0.14(-0.30%)
Mar 23, 2010	44.08	44.45	44.00	44.40	1,691,050	+0.38(+0.87%)
Mar 22, 2010	43.49	44.13	43.47	44.02	2,473,925	+0.22(+0.51%)
Mar 19, 2010	44.20	44.29	43.66	43.79	1,627,067	-0.32(-0.74%)
Mar 18, 2010	44.23	44.31	43.90	44.12	2,134,967	-0.12(-0.28%)
Mar 17, 2010	44.06	44.38	44.02	44.24	2,808,478	+0.30(+0.69%)
Mar 16, 2010	43.55	43.94	43.45	43.94	2,199,857	+0.49(+1.13%)
Mar 15, 2010	43.16	43.48	43.13	43.45	2,342,982	-0.04(-0.10%)
Mar 12, 2010	43.72	43.72	43.35	43.49	2,039,801	-0.01(-0.02%)
Mar 11, 2010	43.20	43.50	43.04	43.50	1,984,432	+0.22(+0.50%)
Mar 10, 2010	43.09	43.43	43.04	43.28	3,225,036	+0.28(+0.65%)
Mar 09, 2010	42.76	43.23	42.75	43.00	4,079,728	+0.04(+0.08%)
Mar 08, 2010	42.96	43.06	42.87	42.96	1,242,093	+0.08(+0.19%)
Mar 05, 2010	42.55	42.95	42.43	42.88	1,771,069	+0.63(+1.49%)
Mar 04, 2010	42.16	42.32	42.02	42.26	1,835,966	+0.14(+0.34%)
Mar 03, 2010	42.21	42.46	42.02	42.11	1,833,375	-0.01(-0.02%)
Mar 02, 2010	42.15	42.31	42.04	42.12	2,042,374	+0.17(+0.41%)
Mar 01, 2010	41.68	42.00	41.68	41.95	1,764,505	+0.46(+1.11%)
Feb 26, 2010	41.48	41.68	41.25	41.48	2,259,645	+0.05(+0.12%)
Feb 25, 2010	40.86	41.49	40.79	41.43	3,390,019	-0.08(-0.19%)
Feb 24, 2010	41.25	41.59	41.12	41.51	3,284,711	+0.37(+0.90%)
Feb 23, 2010	41.54	41.70	41.01	41.14	3,641,617	-0.56(-1.35%)
Feb 22, 2010	41.84	41.84	41.58	41.71	2,469,104	+0.01(+0.03%)
Feb 19, 2010	41.44	41.81	41.33	41.69	2,243,836	+0.17(+0.42%)
Feb 18, 2010	41.24	41.58	41.17	41.52	2,166,373	+0.26(+0.63%)
Feb 17, 2010	41.33	41.38	41.09	41.26	2,013,772	+0.17(+0.40%)
Feb 16, 2010	40.75	41.17	40.57	41.09	2,730,072	+0.71(+1.75%)
Feb 12, 2010	39.90	40.39	40.39	40.39	2,501,151	-0.01(-0.04%)
Feb 11, 2010	39.94	40.42	39.66	40.40	2,301,333	+0.45(+1.12%)
Feb 10, 2010	39.92	40.21	39.59	39.95	2,526,756	-0.11(-0.27%)
Feb 09, 2010	39.93	40.38	39.61	40.06	3,915,936	+0.38(+0.95%)
Feb 08, 2010	39.85	40.13	39.49	39.69	2,737,006	-0.21(-0.52%)
Feb 05, 2010	39.90	39.98	38.94	39.90	4,701,141	+0.11(+0.27%)
Feb 04, 2010	40.88	40.91	39.79	39.79	5,263,018	-1.41(-3.42%)
Feb 03, 2010	41.39	41.56	41.11	41.20	2,894,292	-0.35(-0.85%)
Feb 02, 2010	41.08	41.62	40.89	41.55	3,219,862	+0.76(+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.