Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	42.43	42.82	42.35	42.39	6,913,703	-0.19(-0.45%)
Apr 29, 2010	42.34	42.66	42.28	42.58	4,019,093	+0.36(+0.85%)
Apr 28, 2010	42.55	42.68	42.15	42.23	4,825,564	-0.23(-0.54%)
Apr 27, 2010	43.23	43.23	42.41	42.46	5,503,481	-0.65(-1.50%)
Apr 26, 2010	43.19	43.27	43.06	43.10	4,006,209	-0.09(-0.22%)
Apr 23, 2010	43.10	43.40	43.05	43.19	5,599,045	-0.01(-0.03%)
Apr 22, 2010	42.50	43.34	42.42	43.21	5,460,339	+0.51(+1.19%)
Apr 21, 2010	42.62	42.73	42.36	42.70	4,227,257	+0.01(+0.03%)
Apr 20, 2010	42.84	42.99	42.57	42.68	5,161,264	+0.01(+0.03%)
Apr 19, 2010	42.54	42.71	42.05	42.67	5,631,544	+0.20(+0.47%)
Apr 16, 2010	42.30	42.71	42.28	42.47	7,587,726	+0.11(+0.27%)
Apr 15, 2010	42.63	42.65	42.26	42.35	8,019,817	-0.42(-0.99%)
Apr 14, 2010	42.90	42.96	42.29	42.78	9,381,609	-0.19(-0.45%)
Apr 13, 2010	43.21	43.45	42.88	42.97	5,841,523	-0.33(-0.76%)
Apr 12, 2010	43.69	43.92	43.24	43.30	6,342,323	-0.62(-1.41%)
Apr 09, 2010	43.80	44.06	43.71	43.92	3,909,120	+0.16(+0.38%)
Apr 08, 2010	44.20	44.21	43.64	43.75	6,238,626	-0.53(-1.20%)
Apr 07, 2010	44.23	44.46	44.13	44.28	5,431,463	-0.01(-0.03%)
Apr 06, 2010	43.80	44.38	43.59	44.30	5,002,138	+0.66(+1.51%)
Apr 05, 2010	43.29	43.67	43.05	43.64	2,990,971	+0.49(+1.13%)
Apr 01, 2010	42.86	43.15	43.15	43.15	3,677,011	+0.31(+0.72%)
Mar 31, 2010	43.09	43.13	42.82	42.84	3,551,317	-0.33(-0.76%)
Mar 30, 2010	43.24	43.41	43.08	43.17	2,880,846	+0.02(+0.05%)
Mar 29, 2010	43.15	43.36	43.02	43.15	3,310,688	+0.01(+0.02%)
Mar 26, 2010	43.23	43.35	42.99	43.14	3,208,241	+0.06(+0.13%)
Mar 25, 2010	43.35	43.35	43.06	43.09	3,611,736	-0.01(-0.03%)
Mar 24, 2010	43.58	43.58	43.07	43.10	4,055,597	-0.50(-1.14%)
Mar 23, 2010	43.60	43.69	43.31	43.60	4,094,299	-0.09(-0.20%)
Mar 22, 2010	43.44	43.83	43.36	43.68	3,301,585	+0.11(+0.26%)
Mar 19, 2010	44.04	44.13	43.40	43.57	6,532,987	-0.39(-0.90%)
Mar 18, 2010	43.77	44.08	43.71	43.96	4,398,683	-0.04(-0.10%)
Mar 17, 2010	43.74	44.10	43.70	44.01	4,341,739	+0.30(+0.69%)
Mar 16, 2010	43.56	43.74	43.47	43.70	3,457,189	+0.26(+0.59%)
Mar 15, 2010	43.34	43.49	43.09	43.45	3,602,272	+0.27(+0.63%)
Mar 12, 2010	42.96	43.40	42.91	43.17	5,489,328	+0.19(+0.45%)
Mar 11, 2010	42.89	43.09	42.89	42.98	5,515,159	+0.04(+0.10%)
Mar 10, 2010	43.20	43.34	42.88	42.94	4,527,297	-0.21(-0.48%)
Mar 09, 2010	43.32	43.46	43.08	43.14	4,441,633	-0.39(-0.89%)
Mar 08, 2010	43.44	43.77	43.42	43.53	4,209,414	-0.01(-0.02%)
Mar 05, 2010	43.66	43.75	43.41	43.54	4,898,537	-0.09(-0.20%)
Mar 04, 2010	43.59	43.88	43.40	43.62	4,579,820	+0.09(+0.20%)
Mar 03, 2010	42.87	44.18	42.79	43.54	14,150,971	-0.50(-1.14%)
Mar 02, 2010	44.57	44.57	43.91	44.04	5,750,493	-0.19(-0.44%)
Mar 01, 2010	43.77	44.56	43.54	44.23	5,618,150	+0.49(+1.12%)
Feb 26, 2010	44.03	44.11	43.61	43.75	5,131,433	-0.31(-0.70%)
Feb 25, 2010	43.26	44.14	43.20	44.06	4,925,279	+0.39(+0.89%)
Feb 24, 2010	43.62	43.93	43.49	43.67	4,053,090	+0.25(+0.58%)
Feb 23, 2010	43.51	43.71	43.34	43.42	4,294,163	-0.20(-0.46%)
Feb 22, 2010	44.06	44.09	43.55	43.62	4,187,099	-0.25(-0.57%)
Feb 19, 2010	43.57	44.03	43.52	43.87	3,498,326	+0.13(+0.30%)
Feb 18, 2010	43.72	43.86	43.47	43.74	3,170,873	-0.06(-0.15%)
Feb 17, 2010	43.62	43.98	43.58	43.80	3,711,468	+0.27(+0.63%)
Feb 16, 2010	42.78	43.66	42.55	43.53	5,647,674	+1.00(+2.34%)
Feb 12, 2010	42.47	42.53	42.53	42.53	6,045,334	-0.28(-0.65%)
Feb 11, 2010	42.23	42.89	42.10	42.81	5,617,690	+0.37(+0.88%)
Feb 10, 2010	42.09	42.56	41.89	42.44	6,300,123	+0.41(+0.97%)
Feb 09, 2010	42.06	42.20	41.63	42.03	4,874,526	+0.44(+1.07%)
Feb 08, 2010	41.68	42.05	41.58	41.59	4,640,951	-0.31(-0.75%)
Feb 05, 2010	41.91	42.13	41.54	41.90	6,701,598	+0.04(+0.10%)
Feb 04, 2010	41.61	42.16	41.56	41.86	8,335,646	+0.07(+0.17%)
Feb 03, 2010	41.91	42.17	41.76	41.79	7,366,112	-0.25(-0.60%)
Feb 02, 2010	41.49	42.12	41.20	42.04	7,313,535	+0.62(+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.