Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	41.71	41.82	40.59	40.60	11,565,718	-0.91(-2.18%)
Apr 29, 2010	41.36	41.83	41.14	41.51	6,129,587	+0.29(+0.70%)
Apr 28, 2010	41.03	41.49	40.93	41.22	8,802,299	+0.24(+0.59%)
Apr 27, 2010	41.23	41.74	40.93	40.98	8,720,789	-0.42(-1.01%)
Apr 26, 2010	41.78	41.94	41.38	41.40	8,690,606	-0.32(-0.76%)
Apr 23, 2010	41.15	41.80	40.92	41.71	10,032,435	+0.51(+1.24%)
Apr 22, 2010	40.96	41.61	40.40	41.20	14,676,822	-0.39(-0.94%)
Apr 21, 2010	42.40	42.51	41.17	41.59	19,427,452	-1.04(-2.44%)
Apr 20, 2010	43.29	43.29	42.44	42.64	10,191,027	-0.63(-1.46%)
Apr 19, 2010	42.93	43.40	42.62	43.27	6,027,537	+0.25(+0.58%)
Apr 16, 2010	42.99	43.26	42.54	43.02	10,326,332	+0.06(+0.13%)
Apr 15, 2010	43.12	43.27	42.83	42.96	6,544,747	-0.35(-0.82%)
Apr 14, 2010	42.81	43.36	42.78	43.32	7,316,644	+0.33(+0.76%)
Apr 13, 2010	42.46	43.15	42.46	42.99	6,648,895	+0.22(+0.51%)
Apr 12, 2010	42.98	43.15	42.62	42.77	7,871,403	-0.38(-0.87%)
Apr 09, 2010	42.69	43.16	42.69	43.15	5,061,027	+0.27(+0.63%)
Apr 08, 2010	42.80	43.10	42.42	42.88	6,165,034	+0.12(+0.28%)
Apr 07, 2010	42.71	43.05	42.56	42.76	6,455,450	+0.04(+0.10%)
Apr 06, 2010	42.68	42.85	42.39	42.71	5,441,357	-0.09(-0.22%)
Apr 05, 2010	43.03	43.14	42.70	42.81	5,194,072	-0.27(-0.62%)
Apr 01, 2010	42.47	43.07	43.07	43.07	8,351,220	+0.68(+1.61%)
Mar 31, 2010	42.51	42.66	42.29	42.39	7,022,413	-0.18(-0.42%)
Mar 30, 2010	42.37	42.70	42.20	42.57	6,063,555	+0.13(+0.30%)
Mar 29, 2010	42.30	42.61	42.23	42.44	6,025,327	+0.35(+0.84%)
Mar 26, 2010	42.04	42.45	41.80	42.09	7,942,631	+0.11(+0.25%)
Mar 25, 2010	42.08	42.36	41.80	41.98	12,510,155	+0.13(+0.32%)
Mar 24, 2010	42.36	42.51	41.77	41.85	13,232,438	-0.70(-1.65%)
Mar 23, 2010	42.44	42.56	42.23	42.55	7,092,485	-0.02(-0.05%)
Mar 22, 2010	42.23	42.78	42.15	42.57	12,473,508	+0.06(+0.15%)
Mar 19, 2010	41.74	42.60	40.84	42.51	26,687,178	+1.20(+2.90%)
Mar 18, 2010	40.67	41.40	40.50	41.31	9,093,719	+0.62(+1.53%)
Mar 17, 2010	40.64	40.69	40.31	40.69	7,549,603	+0.01(+0.02%)
Mar 16, 2010	40.59	40.76	40.18	40.68	8,831,122	+0.38(+0.93%)
Mar 15, 2010	40.09	40.91	40.05	40.30	9,953,705	-0.38(-0.94%)
Mar 12, 2010	40.89	40.91	40.50	40.69	5,087,596	-0.04(-0.10%)
Mar 11, 2010	40.69	40.91	40.44	40.73	6,135,686	-0.21(-0.50%)
Mar 10, 2010	41.08	41.08	40.74	40.93	6,522,069	+0.01(+0.03%)
Mar 09, 2010	40.57	41.04	40.57	40.92	7,192,184	+0.11(+0.26%)
Mar 08, 2010	40.56	41.16	40.52	40.81	6,223,725	+0.26(+0.65%)
Mar 05, 2010	40.21	40.57	39.82	40.55	9,215,822	+0.33(+0.83%)
Mar 04, 2010	40.39	40.44	39.94	40.22	8,648,322	-0.09(-0.23%)
Mar 03, 2010	40.29	40.50	40.15	40.31	7,982,951	+0.02(+0.05%)
Mar 02, 2010	40.32	40.40	40.01	40.29	10,189,854	-0.02(-0.05%)
Mar 01, 2010	40.20	40.45	40.18	40.31	7,958,599	+0.21(+0.51%)
Feb 26, 2010	39.85	40.40	39.74	40.11	8,965,421	+0.26(+0.64%)
Feb 25, 2010	39.89	40.01	39.52	39.85	9,304,925	-0.35(-0.86%)
Feb 24, 2010	40.14	40.37	39.92	40.20	6,898,921	+0.26(+0.64%)
Feb 23, 2010	40.35	40.54	39.92	39.94	10,872,826	-0.51(-1.26%)
Feb 22, 2010	40.64	40.69	40.24	40.45	10,140,188	-0.20(-0.49%)
Feb 19, 2010	40.42	40.89	40.35	40.65	10,066,324	+0.08(+0.19%)
Feb 18, 2010	40.59	40.69	40.45	40.57	11,462,116	+0.05(+0.12%)
Feb 17, 2010	40.33	40.79	40.21	40.52	9,643,278	+0.15(+0.37%)
Feb 16, 2010	40.11	40.38	39.82	40.38	7,404,652	+0.36(+0.90%)
Feb 12, 2010	39.83	40.01	40.01	40.01	11,304,389	-0.01(-0.04%)
Feb 11, 2010	40.07	40.38	39.84	40.03	11,985,196	-0.24(-0.60%)
Feb 10, 2010	40.45	40.59	39.94	40.27	8,495,947	-0.26(-0.65%)
Feb 09, 2010	41.26	41.37	40.17	40.53	26,440,030	-0.18(-0.44%)
Feb 08, 2010	40.76	41.03	40.17	40.71	8,395,291	-0.16(-0.38%)
Feb 05, 2010	40.76	41.11	40.13	40.86	11,879,161	+0.11(+0.26%)
Feb 04, 2010	41.73	41.84	40.62	40.76	13,426,213	-1.09(-2.61%)
Feb 03, 2010	41.73	42.10	41.70	41.85	9,997,151	-0.11(-0.27%)
Feb 02, 2010	41.52	42.01	41.38	41.96	10,813,462	+0.36(+0.87%)

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.