Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	43.21	43.21	41.97	42.15	122,856	-0.95(-2.21%)
Apr 29, 2010	43.56	43.80	42.82	43.10	184,346	-0.59(-1.35%)
Apr 28, 2010	43.29	43.83	43.11	43.70	143,666	-0.65(-1.48%)
Apr 27, 2010	44.82	44.83	44.01	44.35	118,664	-0.35(-0.78%)
Apr 26, 2010	45.13	45.61	44.54	44.70	168,964	-0.72(-1.58%)
Apr 23, 2010	44.82	45.65	44.51	45.42	71,806	+0.32(+0.72%)
Apr 22, 2010	44.08	45.10	43.99	45.09	47,644	+0.53(+1.19%)
Apr 21, 2010	44.00	44.77	44.00	44.57	118,345	+0.34(+0.77%)
Apr 20, 2010	43.49	44.22	43.06	44.22	101,378	+0.84(+1.94%)
Apr 19, 2010	42.80	43.48	42.73	43.38	86,917	+0.50(+1.17%)
Apr 16, 2010	42.68	43.18	42.61	42.88	57,578	+0.19(+0.44%)
Apr 15, 2010	42.68	42.90	42.00	42.69	125,087	-0.16(-0.38%)
Apr 14, 2010	42.66	42.85	42.32	42.85	125,258	+0.26(+0.61%)
Apr 13, 2010	42.59	42.68	42.36	42.59	131,544	+0.03(+0.06%)
Apr 12, 2010	42.57	42.80	42.14	42.57	114,465	+0.22(+0.51%)
Apr 09, 2010	42.51	42.59	42.16	42.35	43,837	-0.07(-0.17%)
Apr 08, 2010	42.40	42.59	42.00	42.42	70,738	+0.13(+0.32%)
Apr 07, 2010	42.75	42.85	42.07	42.29	76,516	-0.66(-1.54%)
Apr 06, 2010	42.73	43.29	42.73	42.95	79,059	+0.22(+0.52%)
Apr 05, 2010	43.06	43.62	42.62	42.73	76,832	-0.10(-0.23%)
Apr 01, 2010	42.59	42.83	42.83	42.83	100,816	-0.30(-0.69%)
Mar 31, 2010	43.58	43.66	43.04	43.12	107,393	-0.72(-1.64%)
Mar 30, 2010	43.86	44.34	43.81	43.84	85,526	-0.19(-0.43%)
Mar 29, 2010	43.86	44.32	43.71	44.03	73,145	+0.11(+0.24%)
Mar 26, 2010	44.00	44.23	43.81	43.92	64,151	-0.13(-0.31%)
Mar 25, 2010	44.02	44.25	43.90	44.05	93,425	-0.04(-0.08%)
Mar 24, 2010	43.96	44.11	43.67	44.09	108,006	-0.24(-0.55%)
Mar 23, 2010	44.13	44.34	43.61	44.33	94,173	+0.44(+1.00%)
Mar 22, 2010	43.64	43.94	43.59	43.89	105,019	-0.06(-0.14%)
Mar 19, 2010	43.37	43.96	43.13	43.96	120,388	+0.51(+1.18%)
Mar 18, 2010	43.68	43.68	43.26	43.44	69,177	-0.06(-0.14%)
Mar 17, 2010	43.76	43.97	43.36	43.51	160,037	-0.33(-0.76%)
Mar 16, 2010	44.31	44.31	43.72	43.84	92,954	-0.13(-0.29%)
Mar 15, 2010	43.82	44.60	43.80	43.96	84,034	-0.27(-0.61%)
Mar 12, 2010	44.39	44.55	43.96	44.23	98,058	+0.20(+0.45%)
Mar 11, 2010	44.17	44.22	43.94	44.04	77,830	-0.06(-0.14%)
Mar 10, 2010	43.75	44.15	43.71	44.10	116,821	+0.26(+0.59%)
Mar 09, 2010	43.56	44.26	43.36	43.84	169,254	+0.40(+0.93%)
Mar 08, 2010	42.98	43.44	42.60	43.44	159,848	+1.00(+2.35%)
Mar 05, 2010	42.66	42.66	42.25	42.44	181,404	+0.49(+1.18%)
Mar 04, 2010	41.06	42.13	40.71	41.95	203,278	+1.03(+2.52%)
Mar 03, 2010	41.18	41.34	40.83	40.92	77,400	-0.43(-1.04%)
Mar 02, 2010	41.02	41.40	40.35	41.35	158,230	+0.55(+1.34%)
Mar 01, 2010	39.84	40.83	39.70	40.80	400,276	+1.30(+3.29%)
Feb 26, 2010	39.79	40.07	38.66	39.50	301,303	-0.39(-0.99%)
Feb 25, 2010	39.90	40.00	39.37	39.89	142,547	-0.19(-0.47%)
Feb 24, 2010	39.99	40.40	39.75	40.08	146,880	+0.31(+0.79%)
Feb 23, 2010	39.99	40.17	39.70	39.77	81,489	+0.02(+0.05%)
Feb 22, 2010	39.80	40.14	39.37	39.75	235,611	-0.15(-0.38%)
Feb 19, 2010	39.79	40.39	38.57	39.90	418,048	-0.08(-0.20%)
Feb 18, 2010	40.35	40.57	39.79	39.98	159,822	-0.44(-1.09%)
Feb 17, 2010	40.39	40.80	40.26	40.42	194,544	-0.03(-0.07%)
Feb 16, 2010	40.60	40.62	40.16	40.45	176,520	-0.07(-0.18%)
Feb 12, 2010	40.86	40.52	40.52	40.52	78,623	-0.50(-1.22%)
Feb 11, 2010	40.14	41.04	40.05	41.02	31,024	+0.66(+1.64%)
Feb 10, 2010	40.32	40.39	39.80	40.36	37,194	-0.24(-0.60%)
Feb 09, 2010	40.57	40.80	40.04	40.60	48,081	+0.04(+0.09%)
Feb 08, 2010	40.93	40.93	40.35	40.57	38,156	-0.51(-1.24%)
Feb 05, 2010	41.00	41.25	39.97	41.08	68,528	+0.03(+0.07%)
Feb 04, 2010	42.10	42.58	40.98	41.05	144,218	-1.08(-2.55%)
Feb 03, 2010	42.09	42.47	41.96	42.13	56,745	-0.30(-0.72%)
Feb 02, 2010	42.27	42.43	41.49	42.43	45,247	+0.07(+0.17%)

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.