Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	41.02	41.07	41.01	41.05	28,911	+0.04(+0.09%)
Apr 28, 2011	41.07	41.07	41.00	41.01	15,572	+0.16(+0.40%)
Apr 27, 2011	40.98	40.98	40.74	40.85	6,248	-0.22(-0.53%)
Apr 26, 2011	41.03	41.07	40.95	41.07	8,531	+0.05(+0.12%)
Apr 25, 2011	41.06	41.10	41.00	41.02	7,058	-0.02(-0.06%)
Apr 21, 2011	41.02	41.06	40.99	41.05	17,018	+0.06(+0.14%)
Apr 20, 2011	40.90	41.04	40.90	40.99	2,387	+0.05(+0.12%)
Apr 19, 2011	40.84	41.08	40.84	40.94	6,404	-0.09(-0.22%)
Apr 18, 2011	40.95	41.04	40.80	41.03	25,212	+0.10(+0.24%)
Apr 15, 2011	40.95	40.96	40.78	40.93	18,201	+0.23(+0.56%)
Apr 14, 2011	40.88	40.88	40.71	40.71	8,298	-0.13(-0.32%)
Apr 13, 2011	40.76	40.84	40.66	40.84	17,206	+0.18(+0.44%)
Apr 12, 2011	40.68	40.72	40.53	40.66	7,411	+0.14(+0.34%)
Apr 11, 2011	40.61	40.61	40.45	40.52	1,195	-0.10(-0.25%)
Apr 08, 2011	40.57	40.63	40.57	40.63	7,842	-0.01(-0.02%)
Apr 07, 2011	40.64	40.64	40.51	40.63	4,187	+0.06(+0.15%)
Apr 06, 2011	40.63	40.63	40.57	40.57	2,529	-0.13(-0.33%)
Apr 05, 2011	40.76	40.76	40.50	40.71	5,472	-0.02(-0.04%)
Apr 04, 2011	40.51	40.78	40.51	40.72	6,102	+0.02(+0.04%)
Apr 01, 2011	40.72	40.72	40.40	40.71	22,130	+0.17(+0.41%)
Mar 31, 2011	40.76	40.76	40.51	40.54	17,831	-0.23(-0.58%)
Mar 30, 2011	40.72	40.78	40.53	40.78	3,415	+0.25(+0.62%)
Mar 29, 2011	40.72	40.72	40.52	40.52	8,928	-0.29(-0.71%)
Mar 28, 2011	40.77	40.85	40.68	40.81	12,768	-0.01(-0.02%)
Mar 25, 2011	40.94	40.94	40.68	40.82	6,456	-0.04(-0.10%)
Mar 24, 2011	40.84	40.86	40.67	40.86	16,965	+0.02(+0.06%)
Mar 23, 2011	40.74	40.85	40.66	40.84	8,757	+0.10(+0.24%)
Mar 22, 2011	40.83	40.85	40.74	40.74	6,658	-0.18(-0.43%)
Mar 21, 2011	40.74	40.94	40.74	40.92	12,950	-0.07(-0.17%)
Mar 18, 2011	40.81	40.99	40.81	40.99	5,652	-0.03(-0.07%)
Mar 17, 2011	41.01	41.04	40.82	41.02	3,416	-0.05(-0.13%)
Mar 16, 2011	41.10	41.10	40.86	41.07	5,940	+0.24(+0.59%)
Mar 15, 2011	41.00	41.00	40.83	40.83	2,105	+0.04(+0.10%)
Mar 14, 2011	40.92	40.95	40.76	40.79	37,589	-0.08(-0.20%)
Mar 11, 2011	40.87	40.88	40.62	40.87	6,805	-0.01(-0.02%)
Mar 10, 2011	40.74	40.88	40.74	40.88	11,346	+0.14(+0.34%)
Mar 09, 2011	40.76	40.77	40.72	40.74	6,420	+0.02(+0.06%)
Mar 08, 2011	40.74	40.76	40.55	40.72	13,259	-0.02(-0.06%)
Mar 07, 2011	40.77	40.90	40.64	40.74	5,192	-0.02(-0.05%)
Mar 04, 2011	40.53	40.76	40.53	40.76	6,737	+0.19(+0.47%)
Mar 03, 2011	40.58	40.59	40.56	40.57	3,486	-0.12(-0.30%)
Mar 02, 2011	40.69	40.75	40.69	40.69	5,614	-0.03(-0.07%)
Mar 01, 2011	40.63	40.75	40.55	40.72	3,869	+0.03(+0.07%)
Feb 28, 2011	40.68	40.69	40.57	40.69	6,943	-0.03(-0.08%)
Feb 25, 2011	40.71	40.74	40.67	40.72	6,115	+0.02(+0.04%)
Feb 24, 2011	40.71	40.73	40.55	40.71	8,340	+0.06(+0.14%)
Feb 23, 2011	40.66	40.67	40.47	40.65	10,171	-0.02(-0.05%)
Feb 22, 2011	40.39	40.67	40.39	40.67	6,115	+0.10(+0.25%)
Feb 18, 2011	40.50	40.57	40.45	40.57	4,015	+0.00(+0.00%)
Feb 17, 2011	40.42	40.58	40.38	40.57	4,892	+0.11(+0.27%)
Feb 16, 2011	40.51	40.51	40.45	40.46	5,273	-0.02(-0.04%)
Feb 15, 2011	40.44	40.49	40.24	40.48	8,146	+0.04(+0.09%)
Feb 14, 2011	40.15	40.44	40.15	40.44	4,118	+0.30(+0.73%)
Feb 11, 2011	40.43	40.43	40.10	40.15	5,273	-0.04(-0.09%)
Feb 10, 2011	40.37	40.37	40.06	40.18	10,446	-0.09(-0.22%)
Feb 09, 2011	40.21	40.82	39.98	40.27	21,671	+0.07(+0.18%)
Feb 08, 2011	40.21	40.32	40.10	40.20	9,545	-0.16(-0.40%)
Feb 07, 2011	40.21	40.36	40.21	40.36	4,057	-0.02(-0.04%)
Feb 04, 2011	40.42	40.42	40.23	40.38	3,901	-0.12(-0.30%)
Feb 03, 2011	40.51	40.58	40.44	40.50	6,698	-0.09(-0.22%)
Feb 02, 2011	40.67	40.67	40.50	40.59	21,462	-0.03(-0.07%)

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.