Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	39.73	40.07	39.62	39.62	13,999	-0.46(-1.15%)
Apr 29, 2010	39.93	40.12	39.91	40.08	11,687	+0.33(+0.84%)
Apr 28, 2010	39.67	39.78	39.43	39.74	12,795	+0.14(+0.36%)
Apr 27, 2010	40.22	40.42	39.52	39.60	17,231	-1.04(-2.55%)
Apr 26, 2010	40.65	40.73	40.59	40.64	12,782	-0.02(-0.05%)
Apr 23, 2010	40.43	40.66	40.41	40.66	5,012	+0.18(+0.46%)
Apr 22, 2010	40.14	40.48	40.12	40.48	4,826	-0.28(-0.69%)
Apr 21, 2010	40.85	40.85	40.50	40.76	5,332	-0.19(-0.46%)
Apr 20, 2010	40.86	40.99	40.83	40.95	2,598	+0.23(+0.55%)
Apr 19, 2010	40.38	40.72	40.32	40.72	9,202	+0.10(+0.24%)
Apr 16, 2010	41.19	41.19	40.59	40.62	16,155	-0.66(-1.60%)
Apr 15, 2010	41.31	41.38	41.26	41.29	8,482	-0.10(-0.24%)
Apr 14, 2010	41.19	41.38	41.09	41.38	8,698	+0.43(+1.05%)
Apr 13, 2010	40.84	41.02	40.81	40.95	9,991	+0.05(+0.12%)
Apr 12, 2010	40.75	40.98	40.75	40.91	19,698	+0.14(+0.35%)
Apr 09, 2010	40.55	40.76	40.55	40.76	3,651	+0.40(+0.99%)
Apr 08, 2010	40.26	40.36	40.26	40.36	8,347	+0.17(+0.42%)
Apr 07, 2010	40.31	40.52	40.11	40.20	12,583	-0.30(-0.74%)
Apr 06, 2010	40.63	40.63	40.27	40.50	8,789	-0.08(-0.19%)
Apr 05, 2010	40.49	40.63	40.47	40.57	3,947	+0.22(+0.54%)
Apr 01, 2010	40.49	40.36	40.36	40.36	7,242	+0.25(+0.62%)
Mar 31, 2010	40.05	40.25	40.05	40.11	12,205	-0.13(-0.32%)
Mar 30, 2010	40.12	40.24	40.06	40.24	5,782	+0.04(+0.10%)
Mar 29, 2010	40.17	40.25	40.12	40.19	67,576	+0.31(+0.78%)
Mar 26, 2010	39.89	40.16	39.82	39.88	5,352	-0.13(-0.32%)
Mar 25, 2010	40.26	40.37	40.01	40.01	3,778	+0.07(+0.17%)
Mar 24, 2010	40.21	40.21	39.93	39.94	14,154	-0.33(-0.83%)
Mar 23, 2010	40.07	40.29	39.92	40.28	20,739	+0.34(+0.85%)
Mar 22, 2010	39.62	40.05	39.62	39.94	3,580	+0.13(+0.34%)
Mar 19, 2010	40.28	40.28	39.41	39.81	139,893	-0.27(-0.67%)
Mar 18, 2010	40.17	40.17	39.95	40.08	6,794	-0.17(-0.42%)
Mar 17, 2010	40.03	40.38	40.03	40.24	50,632	+0.22(+0.56%)
Mar 16, 2010	39.83	40.02	39.77	40.02	4,781	+0.34(+0.85%)
Mar 15, 2010	39.57	39.68	39.57	39.68	6,664	+0.08(+0.21%)
Mar 12, 2010	39.69	39.69	39.54	39.60	8,228	+0.06(+0.14%)
Mar 11, 2010	39.42	39.61	39.37	39.54	9,737	+0.00(+0.00%)
Mar 10, 2010	39.47	39.68	39.47	39.54	3,872	+0.17(+0.43%)
Mar 09, 2010	39.22	39.52	39.21	39.37	7,964	-0.01(-0.02%)
Mar 08, 2010	39.44	39.44	39.29	39.38	3,966	+0.09(+0.24%)
Mar 05, 2010	39.00	39.29	39.00	39.29	12,377	+0.52(+1.35%)
Mar 04, 2010	38.81	38.85	38.64	38.77	8,593	-0.04(-0.09%)
Mar 03, 2010	38.73	39.13	38.70	38.80	55,844	+0.28(+0.73%)
Mar 02, 2010	38.83	38.83	38.52	38.52	4,106	+0.03(+0.07%)
Mar 01, 2010	38.32	38.49	38.25	38.49	4,564	+0.13(+0.35%)
Feb 26, 2010	38.29	38.36	38.29	38.36	1,556	+0.48(+1.28%)
Feb 25, 2010	37.94	37.94	37.64	37.87	11,837	-0.36(-0.94%)
Feb 24, 2010	38.17	38.35	38.17	38.23	5,245	+0.26(+0.69%)
Feb 23, 2010	38.36	38.36	37.97	37.97	3,026	-0.49(-1.27%)
Feb 22, 2010	38.74	38.74	38.41	38.46	21,011	-0.07(-0.17%)
Feb 19, 2010	38.53	38.56	38.23	38.53	5,891	-0.08(-0.20%)
Feb 18, 2010	38.17	38.63	38.17	38.60	8,655	+0.36(+0.93%)
Feb 17, 2010	38.59	38.59	38.25	38.25	6,223	+0.04(+0.11%)
Feb 16, 2010	37.86	38.32	37.86	38.21	6,716	+0.68(+1.81%)
Feb 12, 2010	37.35	37.53	37.53	37.53	13,706	-0.27(-0.70%)
Feb 11, 2010	37.30	37.82	37.25	37.79	4,299	+0.30(+0.80%)
Feb 10, 2010	37.58	37.60	37.23	37.49	14,669	-0.12(-0.32%)
Feb 09, 2010	37.51	37.74	37.47	37.61	7,387	+0.62(+1.67%)
Feb 08, 2010	37.02	37.31	36.91	36.99	7,677	-0.13(-0.34%)
Feb 05, 2010	37.24	37.25	36.42	37.12	74,474	-0.12(-0.32%)
Feb 04, 2010	38.23	38.23	37.24	37.24	27,720	-1.30(-3.38%)
Feb 03, 2010	38.72	38.72	38.39	38.54	8,455	-0.31(-0.79%)
Feb 02, 2010	38.37	38.85	38.32	38.85	11,498	+0.60(+1.57%)

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.