Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	41.75	41.86	40.62	40.64	11,555,910	-0.91(-2.18%)
Apr 29, 2010	41.40	41.87	41.18	41.54	6,124,388	+0.29(+0.70%)
Apr 28, 2010	41.07	41.52	40.97	41.25	8,794,834	+0.24(+0.59%)
Apr 27, 2010	41.27	41.78	40.97	41.01	8,713,393	-0.42(-1.01%)
Apr 26, 2010	41.82	41.98	41.42	41.43	8,683,236	-0.32(-0.76%)
Apr 23, 2010	41.19	41.83	40.96	41.75	10,023,926	+0.51(+1.24%)
Apr 22, 2010	40.99	41.64	40.44	41.24	14,664,374	-0.39(-0.94%)
Apr 21, 2010	42.44	42.54	41.20	41.63	19,410,976	-1.04(-2.44%)
Apr 20, 2010	43.32	43.32	42.47	42.67	10,182,384	-0.63(-1.46%)
Apr 19, 2010	42.96	43.44	42.66	43.30	6,022,425	+0.25(+0.58%)
Apr 16, 2010	43.03	43.30	42.57	43.05	10,317,574	+0.06(+0.13%)
Apr 15, 2010	43.16	43.30	42.86	43.00	6,539,196	-0.35(-0.82%)
Apr 14, 2010	42.84	43.39	42.81	43.35	7,310,439	+0.33(+0.76%)
Apr 13, 2010	42.49	43.18	42.49	43.03	6,643,256	+0.22(+0.51%)
Apr 12, 2010	43.01	43.18	42.66	42.81	7,864,727	-0.38(-0.87%)
Apr 09, 2010	42.73	43.20	42.73	43.18	5,056,735	+0.27(+0.63%)
Apr 08, 2010	42.83	43.13	42.45	42.91	6,159,806	+0.12(+0.28%)
Apr 07, 2010	42.75	43.08	42.60	42.79	6,449,975	+0.04(+0.10%)
Apr 06, 2010	42.72	42.89	42.43	42.75	5,436,742	-0.09(-0.21%)
Apr 05, 2010	43.07	43.17	42.74	42.84	5,189,667	-0.27(-0.63%)
Apr 01, 2010	42.51	43.11	43.11	43.11	8,344,138	+0.68(+1.61%)
Mar 31, 2010	42.54	42.70	42.32	42.43	7,016,457	-0.18(-0.42%)
Mar 30, 2010	42.41	42.74	42.23	42.61	6,058,412	+0.13(+0.30%)
Mar 29, 2010	42.33	42.65	42.27	42.48	6,020,217	+0.35(+0.84%)
Mar 26, 2010	42.08	42.49	41.83	42.13	7,935,895	+0.11(+0.25%)
Mar 25, 2010	42.12	42.39	41.83	42.02	12,499,545	+0.13(+0.32%)
Mar 24, 2010	42.39	42.54	41.81	41.88	13,221,216	-0.70(-1.65%)
Mar 23, 2010	42.48	42.60	42.27	42.59	7,086,470	-0.02(-0.05%)
Mar 22, 2010	42.27	42.82	42.19	42.61	12,462,929	+0.06(+0.15%)
Mar 19, 2010	41.78	42.64	40.88	42.54	26,664,544	+1.20(+2.90%)
Mar 18, 2010	40.71	41.44	40.53	41.35	9,086,007	+0.62(+1.53%)
Mar 17, 2010	40.67	40.72	40.35	40.72	7,543,201	+0.01(+0.02%)
Mar 16, 2010	40.62	40.80	40.21	40.71	8,823,633	+0.38(+0.93%)
Mar 15, 2010	40.13	40.95	40.08	40.34	9,945,263	-0.38(-0.94%)
Mar 12, 2010	40.93	40.95	40.53	40.72	5,083,281	-0.04(-0.10%)
Mar 11, 2010	40.72	40.94	40.47	40.76	6,130,482	-0.21(-0.50%)
Mar 10, 2010	41.11	41.12	40.77	40.97	6,516,538	+0.01(+0.03%)
Mar 09, 2010	40.61	41.08	40.60	40.96	7,186,084	+0.11(+0.26%)
Mar 08, 2010	40.59	41.20	40.56	40.85	6,218,446	+0.26(+0.65%)
Mar 05, 2010	40.24	40.60	39.86	40.59	9,208,006	+0.33(+0.83%)
Mar 04, 2010	40.42	40.47	39.97	40.25	8,640,987	-0.09(-0.23%)
Mar 03, 2010	40.32	40.54	40.18	40.35	7,976,180	+0.02(+0.05%)
Mar 02, 2010	40.35	40.43	40.04	40.32	10,181,212	-0.02(-0.05%)
Mar 01, 2010	40.23	40.48	40.22	40.35	7,951,850	+0.21(+0.51%)
Feb 26, 2010	39.88	40.44	39.78	40.14	8,957,817	+0.26(+0.64%)
Feb 25, 2010	39.92	40.05	39.55	39.88	9,297,034	-0.35(-0.86%)
Feb 24, 2010	40.18	40.40	39.96	40.23	6,893,070	+0.26(+0.64%)
Feb 23, 2010	40.39	40.58	39.96	39.98	10,863,605	-0.51(-1.26%)
Feb 22, 2010	40.67	40.73	40.27	40.49	10,131,589	-0.20(-0.49%)
Feb 19, 2010	40.45	40.92	40.38	40.69	10,057,787	+0.08(+0.19%)
Feb 18, 2010	40.63	40.73	40.49	40.61	11,452,395	+0.05(+0.12%)
Feb 17, 2010	40.37	40.82	40.24	40.56	9,635,099	+0.15(+0.37%)
Feb 16, 2010	40.15	40.42	39.85	40.41	7,398,372	+0.36(+0.90%)
Feb 12, 2010	39.86	40.05	40.05	40.05	11,294,802	-0.01(-0.04%)
Feb 11, 2010	40.10	40.42	39.87	40.06	11,975,032	-0.24(-0.60%)
Feb 10, 2010	40.48	40.62	39.97	40.30	8,488,742	-0.26(-0.65%)
Feb 09, 2010	41.30	41.41	40.20	40.57	26,417,606	-0.18(-0.43%)
Feb 08, 2010	40.80	41.07	40.20	40.74	8,388,171	-0.16(-0.38%)
Feb 05, 2010	40.80	41.15	40.16	40.90	11,869,086	+0.11(+0.26%)
Feb 04, 2010	41.76	41.88	40.65	40.79	13,414,827	-1.09(-2.61%)
Feb 03, 2010	41.76	42.13	41.74	41.88	9,988,673	-0.11(-0.27%)
Feb 02, 2010	41.55	42.05	41.42	42.00	10,804,291	+0.36(+0.87%)

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.