Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	39.50	39.63	39.15	39.40	198,021	+0.00(+0.00%)
Apr 29, 2010	39.49	39.60	39.28	39.40	252,571	+0.42(+1.08%)
Apr 28, 2010	38.92	39.30	38.60	38.98	195,346	+0.19(+0.49%)
Apr 27, 2010	39.88	40.00	38.75	38.79	371,742	-1.31(-3.27%)
Apr 26, 2010	40.29	40.32	39.87	40.10	529,524	-0.20(-0.50%)
Apr 23, 2010	40.00	40.37	39.95	40.30	302,766	+0.00(+0.00%)
Apr 22, 2010	40.20	40.39	39.85	40.30	361,405	-0.55(-1.35%)
Apr 21, 2010	40.90	41.02	40.75	40.85	328,521	-0.35(-0.85%)
Apr 20, 2010	41.46	41.55	41.07	41.20	755,329	-0.10(-0.24%)
Apr 19, 2010	40.90	41.39	40.90	41.30	321,978	+0.02(+0.05%)
Apr 16, 2010	41.51	41.55	41.15	41.28	309,428	-0.67(-1.60%)
Apr 15, 2010	41.62	42.10	41.62	41.95	397,728	+0.75(+1.82%)
Apr 14, 2010	41.05	41.25	40.90	41.20	209,174	+0.32(+0.78%)
Apr 13, 2010	40.95	41.00	40.70	40.88	327,600	-0.04(-0.10%)
Apr 12, 2010	41.00	41.06	40.81	40.92	159,732	+0.16(+0.39%)
Apr 09, 2010	40.24	40.91	40.24	40.76	601,148	+0.71(+1.77%)
Apr 08, 2010	39.70	40.14	39.65	40.05	411,568	+0.90(+2.30%)
Apr 07, 2010	39.47	39.49	39.11	39.15	235,998	-0.40(-1.01%)
Apr 06, 2010	39.45	39.55	38.35	39.55	1,725,639	-0.80(-1.98%)
Apr 05, 2010	40.30	40.50	40.15	40.35	188,638	-0.28(-0.69%)
Apr 01, 2010		40.63	40.63	40.63	0	+0.11(+0.27%)
Mar 31, 2010	40.35	40.77	40.35	40.52	303,484	+0.44(+1.10%)
Mar 30, 2010	40.28	40.29	39.92	40.08	300,597	-0.13(-0.32%)
Mar 29, 2010	39.97	40.23	39.97	40.21	137,993	+0.48(+1.21%)
Mar 26, 2010	40.15	40.61	39.63	39.73	311,922	-0.34(-0.85%)
Mar 25, 2010	40.65	40.65	40.07	40.07	295,240	-0.35(-0.87%)
Mar 24, 2010	40.66	40.76	40.42	40.42	316,236	-0.86(-2.08%)
Mar 23, 2010	41.30	41.38	41.15	41.28	193,107	-0.04(-0.10%)
Mar 22, 2010	41.00	41.45	40.95	41.32	232,633	-0.04(-0.10%)
Mar 19, 2010	41.56	41.63	41.30	41.36	370,424	-0.09(-0.22%)
Mar 18, 2010	41.25	41.47	40.92	41.45	225,854	+0.15(+0.36%)
Mar 17, 2010	41.25	41.48	41.21	41.30	220,677	-0.06(-0.15%)
Mar 16, 2010	41.28	41.50	41.19	41.36	410,634	+0.11(+0.27%)
Mar 15, 2010	41.05	41.25	40.91	41.25	568,610	+0.42(+1.03%)
Mar 12, 2010	41.15	41.20	40.80	40.83	310,662	-0.89(-2.13%)
Mar 11, 2010	41.65	41.80	41.60	41.72	628,106	+0.10(+0.24%)
Mar 10, 2010	41.75	42.04	41.55	41.62	338,302	-0.28(-0.67%)
Mar 09, 2010	42.12	42.20	41.85	41.90	277,146	-0.30(-0.71%)
Mar 08, 2010	42.07	42.30	42.05	42.20	292,057	-0.01(-0.02%)
Mar 05, 2010	41.71	42.25	41.71	42.21	157,215	+0.36(+0.86%)
Mar 04, 2010	41.90	42.05	41.65	41.85	197,715	-1.67(-3.85%)
Mar 03, 2010	43.10	43.66	43.05	43.52	371,738	+0.53(+1.24%)
Mar 02, 2010	42.80	43.02	42.68	42.99	237,469	+0.94(+2.24%)
Mar 01, 2010	41.84	42.15	41.72	42.05	127,641	+0.34(+0.82%)
Feb 26, 2010	41.55	41.95	41.40	41.71	455,526	+0.15(+0.36%)
Feb 25, 2010	40.90	41.57	40.80	41.56	177,093	+0.03(+0.07%)
Feb 24, 2010	41.50	41.70	41.37	41.53	109,435	+0.23(+0.56%)
Feb 23, 2010	41.65	41.65	41.20	41.30	185,639	-0.93(-2.20%)
Feb 22, 2010	42.45	42.56	42.05	42.23	554,469	-0.22(-0.52%)
Feb 19, 2010	42.33	42.63	42.18	42.45	860,417	+0.05(+0.12%)
Feb 18, 2010	42.15	42.43	42.15	42.40	125,928	+0.23(+0.55%)
Feb 17, 2010	42.00	42.20	41.98	42.17	164,400	+0.86(+2.08%)
Feb 16, 2010	41.38	42.10	41.25	41.31	353,405	-0.19(-0.46%)
Feb 12, 2010		41.50	41.50	41.50	0	-0.30(-0.72%)
Feb 11, 2010	41.45	41.95	41.06	41.80	133,389	+0.75(+1.83%)
Feb 10, 2010	41.08	41.22	40.67	41.05	246,940	-0.45(-1.08%)
Feb 09, 2010	41.15	41.68	41.15	41.50	315,657	+0.57(+1.39%)
Feb 08, 2010	40.60	41.30	40.45	40.93	139,424	+1.28(+3.23%)
Feb 05, 2010	40.00	40.14	39.15	39.65	484,139	-1.33(-3.25%)
Feb 04, 2010	41.55	41.70	40.98	40.98	266,026	-1.57(-3.69%)
Feb 03, 2010	41.86	42.55	41.85	42.55	2,248,916	-0.44(-1.02%)
Feb 02, 2010	42.60	42.99	42.55	42.99	164,814	+0.43(+1.01%)

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.