Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	40.68	40.91	40.52	40.59	3,700	-0.30(-0.73%)
Apr 29, 2010	41.26	41.27	40.85	40.89	45,889	-1.11(-2.64%)
Apr 28, 2010	42.22	42.58	41.78	42.00	25,206	-0.60(-1.41%)
Apr 27, 2010	41.80	42.64	41.55	42.60	34,482	+1.01(+2.43%)
Apr 26, 2010	41.12	41.65	41.06	41.59	12,422	+0.58(+1.41%)
Apr 23, 2010	41.95	42.05	41.01	41.01	27,900	-0.68(-1.63%)
Apr 22, 2010	42.28	42.65	41.69	41.69	40,384	+0.02(+0.05%)
Apr 21, 2010	41.58	42.05	41.46	41.67	14,344	-0.01(-0.02%)
Apr 20, 2010	41.75	41.76	41.42	41.68	14,925	-0.23(-0.55%)
Apr 19, 2010	42.32	42.35	41.91	41.91	18,839	+0.55(+1.33%)
Apr 16, 2010	40.93	41.55	40.66	41.36	94,685	+1.04(+2.58%)
Apr 15, 2010	40.19	40.36	40.19	40.32	11,540	+0.01(+0.02%)
Apr 14, 2010	40.85	41.05	40.19	40.31	34,214	-0.87(-2.11%)
Apr 13, 2010	41.21	41.72	41.05	41.18	34,101	+0.07(+0.17%)
Apr 12, 2010	40.74	41.11	40.59	41.11	16,754	+0.24(+0.59%)
Apr 09, 2010	40.38	41.21	40.38	40.87	17,976	+0.28(+0.69%)
Apr 08, 2010	40.97	41.11	40.55	40.59	19,050	+0.04(+0.10%)
Apr 07, 2010	40.08	40.61	40.03	40.55	41,945	+0.48(+1.20%)
Apr 06, 2010	40.10	40.19	39.94	40.07	21,855	+0.00(+0.00%)
Apr 05, 2010	40.54	40.63	40.00	40.07	108,179	-0.82(-2.01%)
Apr 01, 2010	41.09	40.89	40.89	40.89	36,600	-0.92(-2.20%)
Mar 31, 2010	41.76	42.10	41.51	41.81	43,098	-0.45(-1.06%)
Mar 30, 2010	42.28	42.47	42.11	42.26	21,566	+0.02(+0.05%)
Mar 29, 2010	42.94	42.94	42.08	42.24	170,008	-1.22(-2.81%)
Mar 26, 2010	43.13	43.74	43.13	43.46	10,608	+0.06(+0.14%)
Mar 25, 2010	42.84	43.40	42.80	43.40	15,212	+0.09(+0.21%)
Mar 24, 2010	43.28	43.36	43.13	43.31	17,073	+0.76(+1.79%)
Mar 23, 2010	42.89	42.94	42.43	42.55	10,657	-0.16(-0.37%)
Mar 22, 2010	44.00	44.03	42.68	42.71	27,357	-0.40(-0.93%)
Mar 19, 2010	42.42	43.41	42.39	43.11	24,322	+0.85(+2.01%)
Mar 18, 2010	42.15	42.42	42.04	42.26	12,740	+0.23(+0.55%)
Mar 17, 2010	42.08	42.43	41.89	42.03	20,590	-0.47(-1.11%)
Mar 16, 2010	43.05	43.05	42.39	42.50	23,285	-1.04(-2.39%)
Mar 15, 2010	43.57	43.59	43.46	43.54	32,268	+0.73(+1.70%)
Mar 12, 2010	42.12	43.06	42.06	42.81	28,649	+0.50(+1.18%)
Mar 11, 2010	42.49	42.50	42.27	42.31	8,797	-0.16(-0.38%)
Mar 10, 2010	42.79	42.85	41.91	42.47	16,695	-0.24(-0.56%)
Mar 09, 2010	43.02	43.05	42.47	42.71	19,525	+0.22(+0.52%)
Mar 08, 2010	42.29	43.00	42.29	42.49	9,583	-0.04(-0.09%)
Mar 05, 2010	42.74	42.76	42.40	42.53	30,680	-0.68(-1.57%)
Mar 04, 2010	43.36	43.59	43.10	43.21	23,370	+0.23(+0.54%)
Mar 03, 2010	43.39	43.73	42.88	42.98	51,117	-0.63(-1.44%)
Mar 02, 2010	43.88	43.88	42.98	43.61	53,772	-0.55(-1.25%)
Mar 01, 2010	43.37	44.48	43.31	44.16	30,757	+0.52(+1.19%)
Feb 26, 2010	44.22	44.25	43.50	43.64	27,654	-0.82(-1.84%)
Feb 25, 2010	44.75	45.09	44.45	44.46	36,585	+0.98(+2.25%)
Feb 24, 2010	44.12	44.38	43.48	43.48	24,514	-0.78(-1.76%)
Feb 23, 2010	43.99	44.48	43.86	44.26	34,513	+0.73(+1.68%)
Feb 22, 2010	43.43	43.71	43.28	43.53	9,983	+0.07(+0.16%)
Feb 19, 2010	43.99	44.14	43.46	43.46	65,242	-0.41(-0.93%)
Feb 18, 2010	44.23	44.66	43.86	43.87	51,074	-0.90(-2.01%)
Feb 17, 2010	44.90	45.27	44.77	44.77	15,400	-0.21(-0.47%)
Feb 16, 2010	45.75	45.80	44.93	44.98	24,192	-1.88(-4.01%)
Feb 12, 2010	47.25	46.86	46.86	46.86	38,400	+0.59(+1.28%)
Feb 11, 2010	46.84	47.32	45.94	46.27	71,300	-0.39(-0.84%)
Feb 10, 2010	47.23	47.82	46.54	46.66	25,245	-0.39(-0.83%)
Feb 09, 2010	47.93	47.98	46.97	47.05	40,700	-1.49(-3.07%)
Feb 08, 2010	48.61	49.06	48.29	48.54	43,050	+0.15(+0.31%)
Feb 05, 2010	47.51	49.85	47.51	48.39	169,883	+0.80(+1.68%)
Feb 04, 2010	46.05	48.00	46.05	47.59	85,293	+2.23(+4.92%)
Feb 03, 2010	45.16	45.53	44.99	45.36	70,138	+0.24(+0.53%)
Feb 02, 2010	46.47	46.53	45.11	45.12	83,135	-1.56(-3.34%)

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.