Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	38.72	38.92	38.14	38.15	10,977	-0.25(-0.65%)
Apr 29, 2010	37.91	38.44	37.91	38.40	25,461	-0.10(-0.26%)
Apr 28, 2010	38.86	38.91	36.87	38.50	52,152	-0.02(-0.05%)
Apr 27, 2010	39.68	40.20	38.52	38.52	34,548	-2.12(-5.22%)
Apr 26, 2010	40.47	40.68	40.25	40.64	28,758	+0.15(+0.37%)
Apr 23, 2010	39.86	40.49	39.86	40.49	33,330	+0.49(+1.23%)
Apr 22, 2010	39.87	40.00	39.38	40.00	64,432	+2.37(+6.30%)
Apr 21, 2010	37.89	38.08	37.43	37.63	126	-0.37(-0.97%)
Apr 20, 2010	37.60	38.00	37.52	38.00	118	+0.74(+1.99%)
Apr 19, 2010	37.10	37.29	36.68	37.26	23,179	-0.86(-2.26%)
Apr 16, 2010	39.02	39.02	37.92	38.12	42,662	-1.48(-3.74%)
Apr 15, 2010	39.52	39.83	39.39	39.60	17,902	-0.58(-1.44%)
Apr 14, 2010	39.98	40.27	39.74	40.18	20,008	+0.65(+1.64%)
Apr 13, 2010	39.51	39.53	39.00	39.53	16,381	+0.34(+0.87%)
Apr 12, 2010	39.25	39.35	38.67	39.19	17,340	-0.59(-1.48%)
Apr 09, 2010	39.75	39.78	39.35	39.78	27,641	-0.62(-1.53%)
Apr 08, 2010	39.96	40.44	39.84	40.40	23,781	+0.18(+0.45%)
Apr 07, 2010	40.52	40.65	40.09	40.22	19,445	-0.43(-1.06%)
Apr 06, 2010	40.35	40.71	40.35	40.65	10,101	+0.02(+0.05%)
Apr 05, 2010	40.00	40.63	40.00	40.63	24,287	+0.62(+1.55%)
Apr 01, 2010	39.97	40.01	40.01	40.01	19,000	+0.37(+0.93%)
Mar 31, 2010	39.70	39.91	39.57	39.64	11,135	-0.25(-0.63%)
Mar 30, 2010	39.86	39.89	39.45	39.89	38,371	+0.90(+2.31%)
Mar 29, 2010	39.31	39.31	38.73	38.99	24,543	+0.27(+0.70%)
Mar 26, 2010	38.76	39.04	38.14	38.72	27,318	+0.13(+0.34%)
Mar 25, 2010	38.96	39.23	38.59	38.59	13,019	-0.14(-0.36%)
Mar 24, 2010	38.76	39.00	38.64	38.73	32,526	-0.53(-1.35%)
Mar 23, 2010	39.16	39.29	38.88	39.26	9,253	+0.10(+0.26%)
Mar 22, 2010	38.84	39.19	38.67	39.16	32,949	+0.07(+0.18%)
Mar 19, 2010	39.66	39.80	39.05	39.09	16,030	-0.74(-1.86%)
Mar 18, 2010	40.00	40.36	39.64	39.83	10,741	-0.58(-1.44%)
Mar 17, 2010	40.79	40.79	40.29	40.41	21,619	+0.09(+0.22%)
Mar 16, 2010	40.78	40.78	39.94	40.32	22,549	+1.16(+2.96%)
Mar 15, 2010	38.95	39.29	38.95	39.16	16,401	-0.23(-0.58%)
Mar 12, 2010	39.40	39.44	39.24	39.39	9,093	-0.09(-0.23%)
Mar 11, 2010	39.69	39.69	39.17	39.48	14,673	-0.55(-1.37%)
Mar 10, 2010	39.94	40.10	39.85	40.03	19,274	+0.41(+1.03%)
Mar 09, 2010	39.17	39.90	39.17	39.62	30,725	+0.76(+1.96%)
Mar 08, 2010	38.88	39.38	38.86	38.86	57,407	+1.47(+3.93%)
Mar 05, 2010	36.83	37.40	36.68	37.39	29,850	+1.72(+4.82%)
Mar 04, 2010	35.63	35.74	35.41	35.67	26,992	-0.29(-0.81%)
Mar 03, 2010	36.19	36.42	35.91	35.96	26,489	-0.23(-0.64%)
Mar 02, 2010	36.27	36.46	35.99	36.19	22,775	+0.02(+0.06%)
Mar 01, 2010	35.83	36.19	35.83	36.17	16,480	+0.52(+1.46%)
Feb 26, 2010	35.58	35.78	35.36	35.65	22,625	+0.47(+1.34%)
Feb 25, 2010	34.81	35.18	34.46	35.18	20,714	-0.69(-1.92%)
Feb 24, 2010	35.56	35.97	35.55	35.87	14,405	+0.92(+2.63%)
Feb 23, 2010	35.52	35.54	34.89	34.95	27,187	-0.50(-1.41%)
Feb 22, 2010	35.50	35.60	35.40	35.45	10,397	+0.04(+0.11%)
Feb 19, 2010	35.20	35.46	35.02	35.41	46,568	-1.11(-3.04%)
Feb 18, 2010	36.07	36.53	36.07	36.52	15,037	-0.23(-0.63%)
Feb 17, 2010	36.83	37.10	36.55	36.75	18,087	-0.10(-0.27%)
Feb 16, 2010	36.30	36.85	36.15	36.85	24,289	+0.85(+2.36%)
Feb 12, 2010	36.09	36.00	36.00	36.00	29,200	-0.42(-1.15%)
Feb 11, 2010	36.03	36.50	35.81	36.42	31,054	+1.17(+3.32%)
Feb 10, 2010	35.31	35.55	35.01	35.25	23,743	+0.53(+1.53%)
Feb 09, 2010	34.29	34.89	34.20	34.72	43,182	+1.41(+4.23%)
Feb 08, 2010	33.63	33.81	33.17	33.31	16,698	-0.88(-2.57%)
Feb 05, 2010	34.08	34.19	33.34	34.19	45,787	-0.79(-2.26%)
Feb 04, 2010	35.60	35.91	34.98	34.98	43,497	-1.76(-4.79%)
Feb 03, 2010	37.00	37.10	36.60	36.74	27,237	+0.41(+1.13%)
Feb 02, 2010	36.01	36.33	35.78	36.33	21,011	-0.23(-0.63%)

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.