Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2010	46.48	46.48	46.48	46.48	0	+0.78(+1.71%)
Apr 28, 2010	45.99	45.99	45.67	45.70	17,514	-0.40(-0.86%)
Apr 27, 2010	46.70	46.79	45.95	46.10	8,400	-0.75(-1.61%)
Apr 26, 2010	46.84	47.09	46.84	46.85	2,687	+0.23(+0.49%)
Apr 23, 2010	46.66	46.75	46.47	46.62	8,889	+0.11(+0.24%)
Apr 22, 2010	45.69	46.51	45.58	46.51	8,098	+0.59(+1.28%)
Apr 21, 2010	45.83	46.00	45.57	45.92	2,678	+0.26(+0.57%)
Apr 20, 2010	45.49	45.66	45.29	45.66	2,100	+0.47(+1.04%)
Apr 19, 2010	45.19	45.24	44.97	45.19	5,950	-0.18(-0.40%)
Apr 16, 2010	45.78	45.83	45.23	45.37	10,620	-0.42(-0.92%)
Apr 15, 2010	45.63	45.79	45.63	45.79	450	+0.25(+0.55%)
Apr 14, 2010	45.09	45.54	45.09	45.54	4,149	+0.80(+1.79%)
Apr 13, 2010	44.50	44.74	44.50	44.74	1,450	+0.07(+0.15%)
Apr 12, 2010	44.59	44.67	44.57	44.67	2,197	+0.21(+0.47%)
Apr 09, 2010	44.36	44.46	44.36	44.46	700	+0.47(+1.07%)
Apr 08, 2010	44.06	44.06	43.75	43.99	705	-0.29(-0.65%)
Apr 07, 2010	44.36	44.36	44.28	44.28	1,526	-0.02(-0.05%)
Apr 06, 2010	44.25	44.30	44.16	44.30	1,502	-0.10(-0.23%)
Apr 05, 2010	44.32	44.40	44.32	44.40	6,895	+0.77(+1.76%)
Apr 01, 2010	43.79	43.63	43.63	43.63	5,800	-0.27(-0.62%)
Mar 31, 2010	43.73	43.90	43.68	43.90	1,460	+0.07(+0.16%)
Mar 30, 2010	43.68	43.88	43.59	43.83	2,215	+0.27(+0.62%)
Mar 29, 2010	43.63	43.63	43.56	43.56	1,326	-0.07(-0.16%)
Mar 26, 2010	43.66	43.66	43.63	43.63	300	-0.10(-0.22%)
Mar 25, 2010	43.92	44.08	43.72	43.73	4,450	+0.07(+0.15%)
Mar 24, 2010	43.87	43.87	43.66	43.66	6,761	-0.32(-0.73%)
Mar 23, 2010	43.57	43.98	43.48	43.98	2,060	+0.55(+1.27%)
Mar 22, 2010	42.66	43.43	42.66	43.43	1,990	+0.47(+1.09%)
Mar 19, 2010	43.00	43.00	42.96	42.96	593	-0.62(-1.42%)
Mar 18, 2010	43.65	43.65	43.57	43.58	4,200	-0.09(-0.21%)
Mar 17, 2010	43.28	43.83	43.28	43.67	1,495	+0.31(+0.72%)
Mar 16, 2010	43.06	43.36	43.06	43.36	1,280	+0.36(+0.84%)
Mar 15, 2010	43.00	43.00	43.00	43.00	120	-0.13(-0.30%)
Mar 12, 2010	42.96	43.13	42.93	43.13	4,782	+0.19(+0.44%)
Mar 11, 2010	42.99	42.99	42.94	42.94	470	-0.17(-0.39%)
Mar 10, 2010	43.11	43.11	43.11	43.11	700	+0.32(+0.75%)
Mar 09, 2010	42.46	42.82	42.46	42.79	1,446	+0.18(+0.43%)
Mar 08, 2010	42.51	42.66	42.51	42.61	1,922	+0.07(+0.16%)
Mar 05, 2010	42.40	42.54	42.40	42.54	2,303	+0.71(+1.71%)
Mar 04, 2010	41.80	41.83	41.65	41.83	2,044	+0.12(+0.28%)
Mar 03, 2010	41.99	41.99	41.71	41.71	560	-0.01(-0.02%)
Mar 02, 2010	41.59	41.79	41.59	41.72	4,548	+0.27(+0.65%)
Mar 01, 2010	41.27	41.45	41.27	41.45	1,419	+0.74(+1.81%)
Feb 26, 2010	40.66	40.71	40.66	40.71	530	-0.09(-0.21%)
Feb 25, 2010	40.34	40.80	40.34	40.80	4,956	-0.03(-0.07%)
Feb 24, 2010	40.64	40.91	40.64	40.83	1,110	+0.26(+0.64%)
Feb 23, 2010	40.76	40.76	40.44	40.57	1,670	-0.16(-0.38%)
Feb 22, 2010	40.79	40.79	40.72	40.73	2,704	-0.08(-0.19%)
Feb 19, 2010	40.60	40.82	40.60	40.80	1,019	+0.09(+0.23%)
Feb 18, 2010	40.38	40.71	40.38	40.71	3,235	+0.39(+0.97%)
Feb 17, 2010	40.32	40.32	40.32	40.32	100	+0.15(+0.37%)
Feb 16, 2010	39.89	40.17	39.76	40.17	2,310	+0.61(+1.54%)
Feb 12, 2010	39.04	39.56	39.56	39.56	2,400	+0.17(+0.43%)
Feb 11, 2010	38.70	39.40	38.70	39.39	500	+0.50(+1.29%)
Feb 10, 2010	38.75	38.89	37.03	38.89	1,341	+0.06(+0.15%)
Feb 09, 2010	38.83	38.91	38.82	38.83	1,210	+0.52(+1.36%)
Feb 08, 2010	38.31	38.31	38.31	38.31	134	-0.11(-0.29%)
Feb 05, 2010	38.23	38.42	37.83	38.42	7,367	+0.20(+0.52%)
Feb 04, 2010	38.99	38.99	38.22	38.22	3,586	-1.10(-2.80%)
Feb 03, 2010	39.26	39.42	39.21	39.32	10,431	-0.09(-0.23%)
Feb 02, 2010	39.12	39.46	39.10	39.41	1,964	+0.33(+0.84%)

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.