Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	42.37	42.76	42.29	42.33	6,923,546	-0.19(-0.46%)
Apr 29, 2010	42.28	42.60	42.22	42.52	4,024,815	+0.36(+0.85%)
Apr 28, 2010	42.49	42.62	42.09	42.17	4,832,434	-0.23(-0.54%)
Apr 27, 2010	43.17	43.17	42.35	42.39	5,511,316	-0.64(-1.50%)
Apr 26, 2010	43.13	43.20	43.00	43.04	4,011,912	-0.09(-0.22%)
Apr 23, 2010	43.04	43.33	42.99	43.13	5,607,016	-0.01(-0.03%)
Apr 22, 2010	42.44	43.28	42.36	43.15	5,468,113	+0.51(+1.19%)
Apr 21, 2010	42.56	42.67	42.30	42.64	4,233,276	+0.01(+0.03%)
Apr 20, 2010	42.77	42.93	42.51	42.62	5,168,612	+0.01(+0.03%)
Apr 19, 2010	42.48	42.65	41.99	42.61	5,639,562	+0.20(+0.47%)
Apr 16, 2010	42.24	42.65	42.22	42.41	7,598,529	+0.11(+0.27%)
Apr 15, 2010	42.57	42.59	42.20	42.29	8,031,235	-0.42(-0.99%)
Apr 14, 2010	42.84	42.90	42.23	42.72	9,394,965	-0.19(-0.45%)
Apr 13, 2010	43.15	43.38	42.82	42.91	5,849,839	-0.33(-0.76%)
Apr 12, 2010	43.63	43.86	43.18	43.24	6,351,352	-0.62(-1.41%)
Apr 09, 2010	43.73	44.00	43.65	43.86	3,914,686	+0.16(+0.38%)
Apr 08, 2010	44.14	44.15	43.58	43.69	6,247,508	-0.53(-1.20%)
Apr 07, 2010	44.17	44.39	44.06	44.22	5,439,196	-0.01(-0.03%)
Apr 06, 2010	43.74	44.31	43.53	44.24	5,009,259	+0.66(+1.51%)
Apr 05, 2010	43.23	43.61	42.99	43.58	2,995,229	+0.49(+1.13%)
Apr 01, 2010	42.80	43.09	43.09	43.09	3,682,246	+0.31(+0.72%)
Mar 31, 2010	43.03	43.07	42.76	42.78	3,556,373	-0.33(-0.76%)
Mar 30, 2010	43.18	43.35	43.02	43.11	2,884,948	+0.02(+0.05%)
Mar 29, 2010	43.09	43.30	42.96	43.09	3,315,402	+0.01(+0.02%)
Mar 26, 2010	43.17	43.29	42.92	43.08	3,212,809	+0.06(+0.13%)
Mar 25, 2010	43.29	43.29	43.00	43.03	3,616,878	-0.01(-0.03%)
Mar 24, 2010	43.52	43.52	43.00	43.04	4,061,371	-0.49(-1.14%)
Mar 23, 2010	43.53	43.63	43.25	43.53	4,100,128	-0.09(-0.20%)
Mar 22, 2010	43.38	43.77	43.29	43.62	3,306,285	+0.11(+0.26%)
Mar 19, 2010	43.98	44.06	43.34	43.51	6,542,288	-0.39(-0.90%)
Mar 18, 2010	43.71	44.01	43.65	43.90	4,404,945	-0.04(-0.10%)
Mar 17, 2010	43.68	44.04	43.63	43.94	4,347,920	+0.30(+0.69%)
Mar 16, 2010	43.50	43.68	43.41	43.64	3,462,111	+0.26(+0.59%)
Mar 15, 2010	43.28	43.43	43.03	43.38	3,607,401	+0.27(+0.63%)
Mar 12, 2010	42.90	43.33	42.85	43.11	5,497,143	+0.19(+0.45%)
Mar 11, 2010	42.83	43.03	42.82	42.92	5,523,011	+0.04(+0.10%)
Mar 10, 2010	43.14	43.28	42.82	42.87	4,533,742	-0.21(-0.48%)
Mar 09, 2010	43.26	43.40	43.02	43.08	4,447,956	-0.39(-0.89%)
Mar 08, 2010	43.38	43.71	43.36	43.47	4,215,407	-0.01(-0.02%)
Mar 05, 2010	43.60	43.68	43.35	43.48	4,905,511	-0.09(-0.20%)
Mar 04, 2010	43.53	43.82	43.33	43.56	4,586,340	+0.09(+0.20%)
Mar 03, 2010	42.81	44.12	42.73	43.48	14,171,118	-0.50(-1.14%)
Mar 02, 2010	44.51	44.51	43.85	43.98	5,758,680	-0.19(-0.44%)
Mar 01, 2010	43.71	44.50	43.48	44.17	5,626,148	+0.49(+1.12%)
Feb 26, 2010	43.96	44.04	43.55	43.68	5,138,739	-0.31(-0.70%)
Feb 25, 2010	43.20	44.08	43.14	43.99	4,932,291	+0.39(+0.89%)
Feb 24, 2010	43.56	43.86	43.43	43.61	4,058,860	+0.25(+0.58%)
Feb 23, 2010	43.45	43.65	43.28	43.35	4,300,277	-0.20(-0.46%)
Feb 22, 2010	43.99	44.03	43.48	43.56	4,193,060	-0.25(-0.57%)
Feb 19, 2010	43.51	43.96	43.46	43.81	3,503,306	+0.13(+0.30%)
Feb 18, 2010	43.66	43.80	43.41	43.68	3,175,388	-0.06(-0.15%)
Feb 17, 2010	43.56	43.92	43.52	43.74	3,716,752	+0.27(+0.63%)
Feb 16, 2010	42.72	43.60	42.49	43.47	5,655,714	+1.00(+2.34%)
Feb 12, 2010	42.41	42.47	42.47	42.47	6,053,941	-0.28(-0.65%)
Feb 11, 2010	42.17	42.83	42.04	42.75	5,625,688	+0.37(+0.88%)
Feb 10, 2010	42.03	42.50	41.83	42.38	6,309,092	+0.41(+0.97%)
Feb 09, 2010	42.00	42.14	41.57	41.97	4,881,465	+0.44(+1.07%)
Feb 08, 2010	41.62	41.99	41.52	41.53	4,647,558	-0.31(-0.75%)
Feb 05, 2010	41.85	42.07	41.48	41.84	6,711,139	+0.04(+0.10%)
Feb 04, 2010	41.55	42.10	41.50	41.80	8,347,513	+0.07(+0.17%)
Feb 03, 2010	41.85	42.11	41.70	41.73	7,376,599	-0.25(-0.60%)
Feb 02, 2010	41.43	42.06	41.14	41.98	7,323,947	+0.61(+1.49%)

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.