Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	41.29	41.81	40.71	40.71	99,297	-0.53(-1.28%)
Apr 29, 2010	42.24	42.24	41.04	41.24	115,140	-0.31(-0.74%)
Apr 28, 2010	43.13	43.69	41.29	41.54	174,272	-0.47(-1.13%)
Apr 27, 2010	42.85	42.85	41.29	42.02	117,110	-0.89(-2.07%)
Apr 26, 2010	43.07	43.49	42.88	42.91	65,904	+0.08(+0.19%)
Apr 23, 2010	42.04	42.99	41.74	42.82	49,223	+0.70(+1.65%)
Apr 22, 2010	41.71	42.21	41.38	42.13	110,956	-0.14(-0.33%)
Apr 21, 2010	41.32	42.99	41.32	42.27	74,108	+0.00(+0.00%)
Apr 20, 2010	42.73	43.30	42.19	42.27	80,259	-0.38(-0.89%)
Apr 19, 2010	43.25	43.49	41.94	42.65	82,332	-1.01(-2.31%)
Apr 16, 2010	45.24	45.89	43.36	43.66	121,039	-1.42(-3.15%)
Apr 15, 2010	44.67	46.00	44.45	45.08	199,010	+0.55(+1.22%)
Apr 14, 2010	43.49	44.86	43.49	44.53	118,449	+1.12(+2.58%)
Apr 13, 2010	42.29	43.55	41.31	43.41	73,660	+0.93(+2.18%)
Apr 12, 2010	42.95	43.49	42.43	42.49	77,859	-0.38(-0.89%)
Apr 09, 2010	41.50	42.87	41.37	42.87	78,427	+1.36(+3.29%)
Apr 08, 2010	41.23	41.59	40.96	41.50	34,681	-0.16(-0.39%)
Apr 07, 2010	41.86	41.86	40.90	41.67	68,752	-0.19(-0.46%)
Apr 06, 2010	41.59	42.34	41.59	41.86	43,198	-0.25(-0.58%)
Apr 05, 2010	41.59	42.24	41.59	42.10	53,075	+0.55(+1.31%)
Apr 01, 2010	40.55	41.56	41.56	41.56	71,106	+1.36(+3.39%)
Mar 31, 2010	41.42	42.10	40.19	40.19	124,989	-1.17(-2.83%)
Mar 30, 2010	40.28	41.64	40.19	41.37	88,787	+0.90(+2.22%)
Mar 29, 2010	40.28	40.93	40.28	40.47	119,497	+0.11(+0.27%)
Mar 26, 2010	40.99	41.18	40.30	40.36	115,566	-0.57(-1.40%)
Mar 25, 2010	40.88	41.01	40.22	40.93	108,609	+0.11(+0.27%)
Mar 24, 2010	41.29	41.89	40.49	40.82	68,863	-0.46(-1.12%)
Mar 23, 2010	40.96	41.59	40.44	41.29	118,834	+0.11(+0.26%)
Mar 22, 2010	41.26	41.75	39.98	41.18	135,956	-0.41(-0.98%)
Mar 19, 2010	41.07	41.59	40.60	41.59	138,652	+0.46(+1.13%)
Mar 18, 2010	41.80	41.80	40.90	41.12	124,194	-0.87(-2.08%)
Mar 17, 2010	43.96	44.07	41.53	41.99	180,582	-1.99(-4.53%)
Mar 16, 2010	43.96	44.37	43.30	43.98	45,047	-0.11(-0.25%)
Mar 15, 2010	43.69	44.18	43.66	44.09	44,827	+0.38(+0.87%)
Mar 12, 2010	44.18	44.39	43.63	43.71	35,621	+0.35(+0.82%)
Mar 11, 2010	43.11	43.49	42.95	43.36	39,439	+0.33(+0.76%)
Mar 10, 2010	42.70	43.36	42.57	43.03	37,596	+0.22(+0.51%)
Mar 09, 2010	42.68	42.92	42.59	42.81	31,269	-0.27(-0.63%)
Mar 08, 2010	43.28	43.30	42.46	43.09	45,128	+0.19(+0.44%)
Mar 05, 2010	41.99	43.06	41.72	42.89	76,659	+1.39(+3.35%)
Mar 04, 2010	40.90	41.61	40.66	41.50	42,852	+0.79(+1.94%)
Mar 03, 2010	40.90	40.99	40.55	40.71	55,328	+0.27(+0.67%)
Mar 02, 2010	41.29	41.29	40.19	40.44	48,841	-0.35(-0.87%)
Mar 01, 2010	40.90	41.26	40.49	40.79	42,938	+0.14(+0.34%)
Feb 26, 2010	40.52	41.09	40.28	40.66	63,115	-0.08(-0.20%)
Feb 25, 2010	39.92	40.85	39.54	40.74	48,166	+0.30(+0.74%)
Feb 24, 2010	40.58	40.93	40.09	40.44	38,193	+0.00(+0.00%)
Feb 23, 2010	41.94	41.99	40.19	40.44	74,500	-1.36(-3.26%)
Feb 22, 2010	42.10	42.40	41.52	41.80	56,275	-0.16(-0.39%)
Feb 19, 2010	41.75	42.13	41.18	41.97	70,617	+0.16(+0.39%)
Feb 18, 2010	42.02	42.02	40.93	41.80	82,971	-0.38(-0.91%)
Feb 17, 2010	43.14	43.22	42.10	42.19	44,477	-0.95(-2.21%)
Feb 16, 2010	42.27	43.19	41.91	43.14	40,061	+1.31(+3.13%)
Feb 12, 2010	42.27	41.83	41.83	41.83	40,522	-0.41(-0.97%)
Feb 11, 2010	41.61	42.40	41.18	42.24	38,024	+0.63(+1.51%)
Feb 10, 2010	41.69	41.88	40.88	41.61	28,258	-0.08(-0.20%)
Feb 09, 2010	41.86	42.46	41.50	41.69	50,896	+0.44(+1.06%)
Feb 08, 2010	41.34	42.46	40.79	41.26	84,056	-0.22(-0.53%)
Feb 05, 2010	42.19	42.27	40.14	41.48	74,258	-1.01(-2.37%)
Feb 04, 2010	43.90	43.90	42.19	42.49	78,872	-1.88(-4.24%)
Feb 03, 2010	44.83	45.21	44.04	44.37	47,960	-0.52(-1.15%)
Feb 02, 2010	43.88	44.99	43.52	44.88	67,465	+1.20(+2.75%)

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.