Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	42.60	42.74	42.06	42.06	21,793,842	-0.46(-1.09%)
Apr 29, 2010	42.42	42.74	42.42	42.52	12,123,174	+0.26(+0.60%)
Apr 28, 2010	42.15	42.43	42.03	42.27	19,074,266	+0.22(+0.53%)
Apr 27, 2010	42.24	42.44	42.00	42.05	67,733	-0.31(-0.74%)
Apr 26, 2010	42.51	42.65	42.33	42.36	14,188,500	-0.18(-0.43%)
Apr 23, 2010	42.33	42.54	42.08	42.54	17,848,834	+0.17(+0.40%)
Apr 22, 2010	42.64	42.67	42.08	42.37	29,936,680	-0.40(-0.93%)
Apr 21, 2010	42.77	43.16	42.56	42.77	279,164	-0.39(-0.91%)
Apr 20, 2010	43.19	43.30	43.00	43.17	133,285	-0.03(-0.06%)
Apr 19, 2010	42.56	43.24	42.56	43.19	22,360,132	+0.66(+1.55%)
Apr 16, 2010	42.74	42.94	42.45	42.53	24,069,012	-0.32(-0.75%)
Apr 15, 2010	42.71	42.87	42.60	42.85	13,234,305	+0.01(+0.03%)
Apr 14, 2010	42.80	42.91	42.64	42.84	16,054,784	-0.12(-0.29%)
Apr 13, 2010	42.56	43.07	42.46	42.96	19,081,266	+0.37(+0.88%)
Apr 12, 2010	42.59	42.66	42.47	42.59	13,293,964	-0.02(-0.05%)
Apr 09, 2010	42.44	42.63	42.37	42.61	10,660,282	+0.14(+0.32%)
Apr 08, 2010	42.64	42.64	42.37	42.47	13,669,322	-0.19(-0.44%)
Apr 07, 2010	42.67	42.84	42.57	42.66	14,384,616	-0.06(-0.14%)
Apr 06, 2010	42.60	42.81	42.52	42.72	12,627,664	-0.26(-0.59%)
Apr 05, 2010	43.02	43.10	42.77	42.98	13,174,147	-0.05(-0.11%)
Apr 01, 2010	42.76	43.02	43.02	43.02	16,205,810	+0.37(+0.87%)
Mar 31, 2010	42.41	42.72	42.32	42.65	18,252,026	+0.19(+0.45%)
Mar 30, 2010	42.49	42.50	42.23	42.46	12,706,380	+0.06(+0.14%)
Mar 29, 2010	42.16	42.48	42.13	42.40	11,621,322	+0.29(+0.68%)
Mar 26, 2010	42.31	42.33	42.08	42.11	14,447,310	-0.12(-0.29%)
Mar 25, 2010	42.54	42.68	42.21	42.24	16,047,062	-0.12(-0.28%)
Mar 24, 2010	42.72	42.72	42.35	42.35	14,295,733	-0.40(-0.93%)
Mar 23, 2010	42.64	42.77	42.43	42.75	14,452,748	+0.17(+0.40%)
Mar 22, 2010	42.56	42.81	42.50	42.58	13,458,926	-0.01(-0.02%)
Mar 19, 2010	42.68	42.84	42.39	42.59	35,341,340	+0.03(+0.08%)
Mar 18, 2010	42.24	42.62	42.11	42.56	17,950,766	+0.27(+0.63%)
Mar 17, 2010	42.33	42.35	42.18	42.29	12,322,826	+0.08(+0.19%)
Mar 16, 2010	42.32	42.33	42.01	42.21	13,587,581	-0.03(-0.06%)
Mar 15, 2010	42.01	42.24	42.01	42.24	11,380,647	+0.26(+0.61%)
Mar 12, 2010	42.03	42.03	41.77	41.98	12,570,962	-0.03(-0.06%)
Mar 11, 2010	41.96	42.01	41.60	42.01	15,224,381	-0.05(-0.11%)
Mar 10, 2010	42.18	42.23	41.96	42.05	12,897,537	+0.02(+0.05%)
Mar 09, 2010	42.22	42.22	41.92	42.03	13,494,765	+0.04(+0.09%)
Mar 08, 2010	41.92	42.13	41.88	41.99	51,030,836	+0.10(+0.25%)
Mar 05, 2010	41.64	41.91	41.57	41.89	16,257,077	+0.31(+0.74%)
Mar 04, 2010	41.47	41.67	41.45	41.58	12,332,815	+0.11(+0.27%)
Mar 03, 2010	41.60	41.70	41.35	41.47	14,309,827	-0.03(-0.06%)
Mar 02, 2010	41.41	41.63	41.22	41.50	13,780,153	+0.03(+0.08%)
Mar 01, 2010	41.39	41.51	41.32	41.46	14,094,209	+0.26(+0.62%)
Feb 26, 2010	41.51	41.60	41.21	41.21	14,305,745	-0.18(-0.44%)
Feb 25, 2010	41.07	41.44	40.90	41.39	16,096,108	-0.14(-0.33%)
Feb 24, 2010	41.57	41.77	41.37	41.53	13,023,958	+0.12(+0.28%)
Feb 23, 2010	41.58	41.77	41.36	41.41	19,081,058	-0.12(-0.28%)
Feb 22, 2010	41.74	41.93	41.46	41.53	15,042,442	-0.21(-0.50%)
Feb 19, 2010	41.96	42.16	41.62	41.74	21,742,424	-0.15(-0.36%)
Feb 18, 2010	41.53	42.00	41.51	41.89	12,725,031	+0.36(+0.86%)
Feb 17, 2010	41.31	41.78	41.29	41.53	14,611,898	+0.24(+0.58%)
Feb 16, 2010	41.06	41.36	40.78	41.29	15,731,701	+0.58(+1.42%)
Feb 12, 2010	40.64	40.72	40.72	40.72	19,002,816	-0.12(-0.30%)
Feb 11, 2010	40.65	41.03	40.42	40.84	12,868,328	+0.12(+0.29%)
Feb 10, 2010	40.76	40.94	40.38	40.72	15,582,958	-0.02(-0.05%)
Feb 09, 2010	40.60	41.20	40.55	40.74	17,493,986	+0.22(+0.54%)
Feb 08, 2010	40.57	40.88	40.42	40.52	15,530,230	-0.14(-0.35%)
Feb 05, 2010	40.70	41.29	40.18	40.66	25,841,430	+0.00(+0.00%)
Feb 04, 2010	41.21	41.30	40.65	40.66	28,292,126	-0.55(-1.32%)
Feb 03, 2010	41.46	41.46	41.09	41.21	14,258,290	-0.33(-0.80%)
Feb 02, 2010	41.03	41.67	40.66	41.54	20,964,458	+0.76(+1.85%)

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.