Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	45.15	45.37	44.70	44.75	345,717	-0.40(-0.89%)
Apr 29, 2010	45.02	45.32	44.84	45.15	450,812	+0.30(+0.68%)
Apr 28, 2010	44.68	44.97	44.61	44.84	27,330	+0.23(+0.53%)
Apr 27, 2010	45.40	45.40	44.53	44.61	86,085	-1.00(-2.19%)
Apr 26, 2010	45.61	45.85	45.59	45.61	45,474	-0.02(-0.03%)
Apr 23, 2010	45.50	45.63	45.40	45.63	215,173	-0.01(-0.02%)
Apr 22, 2010	45.32	45.63	45.21	45.63	317,397	+0.04(+0.08%)
Apr 21, 2010	45.45	45.66	45.45	45.60	188,823	+0.13(+0.28%)
Apr 20, 2010	45.44	45.50	45.20	45.47	63,680	+0.27(+0.59%)
Apr 19, 2010	45.00	45.20	44.88	45.20	30,823	+0.14(+0.30%)
Apr 16, 2010	45.22	45.44	44.78	45.06	393,320	-0.31(-0.68%)
Apr 15, 2010	45.19	45.38	45.07	45.38	33,135	+0.05(+0.12%)
Apr 14, 2010	45.15	45.32	45.01	45.32	136,453	+0.20(+0.44%)
Apr 13, 2010	45.04	45.18	44.88	45.13	39,917	-0.03(-0.07%)
Apr 12, 2010	45.00	45.21	45.00	45.16	68,572	+0.14(+0.32%)
Apr 09, 2010	44.79	45.02	44.75	45.01	95,752	+0.32(+0.71%)
Apr 08, 2010	44.51	44.77	44.44	44.69	61,123	+0.05(+0.10%)
Apr 07, 2010	44.90	44.90	44.52	44.65	558,109	-0.29(-0.64%)
Apr 06, 2010	44.96	45.08	44.94	44.94	1,076,721	-0.20(-0.44%)
Apr 05, 2010	45.23	45.27	45.07	45.13	47,790	+0.10(+0.22%)
Apr 01, 2010	45.07	45.03	45.03	45.03	201,673	+0.31(+0.70%)
Mar 31, 2010	44.97	44.98	44.72	44.72	52,880	-0.39(-0.86%)
Mar 30, 2010	45.13	45.21	44.94	45.11	17,988	-0.01(-0.02%)
Mar 29, 2010	45.18	45.18	45.04	45.12	49,656	+0.13(+0.29%)
Mar 26, 2010	44.94	45.07	44.79	44.99	20,096	+0.12(+0.27%)
Mar 25, 2010	45.32	45.32	44.52	44.87	18,603	-0.18(-0.40%)
Mar 24, 2010	45.31	45.34	45.00	45.05	80,007	-0.38(-0.83%)
Mar 23, 2010	45.05	45.44	45.01	45.43	24,405	+0.40(+0.89%)
Mar 22, 2010	44.73	45.08	44.39	45.03	18,624	+0.31(+0.69%)
Mar 19, 2010	45.01	45.01	44.62	44.72	18,616	-0.09(-0.20%)
Mar 18, 2010	44.75	45.01	44.75	44.81	14,156	+0.01(+0.03%)
Mar 17, 2010	44.53	44.81	44.53	44.79	31,949	+0.28(+0.63%)
Mar 16, 2010	44.45	44.53	44.32	44.51	45,923	+0.23(+0.53%)
Mar 15, 2010	44.18	44.29	44.17	44.28	31,118	+0.15(+0.34%)
Mar 12, 2010	44.13	44.23	44.06	44.13	31,090	+0.04(+0.09%)
Mar 11, 2010	43.83	44.09	43.62	44.09	57,459	+0.11(+0.24%)
Mar 10, 2010	43.95	44.02	43.86	43.98	45,920	-0.03(-0.07%)
Mar 09, 2010	43.85	44.17	43.85	44.02	27,434	+0.01(+0.02%)
Mar 08, 2010	44.05	44.09	43.92	44.01	19,705	-0.10(-0.22%)
Mar 05, 2010	43.99	44.11	43.77	44.11	35,014	+0.35(+0.79%)
Mar 04, 2010	43.61	43.86	43.60	43.76	16,910	+0.20(+0.45%)
Mar 03, 2010	43.42	43.66	43.42	43.56	23,774	+0.16(+0.36%)
Mar 02, 2010	43.43	43.49	43.27	43.40	97,627	+0.25(+0.59%)
Mar 01, 2010	42.83	43.16	42.83	43.15	125,911	+0.42(+0.99%)
Feb 26, 2010	42.91	42.91	42.57	42.73	25,009	-0.09(-0.21%)
Feb 25, 2010	42.40	42.85	42.36	42.82	51,202	-0.13(-0.30%)
Feb 24, 2010	42.82	42.95	42.65	42.94	47,889	+0.21(+0.49%)
Feb 23, 2010	42.83	43.05	42.62	42.73	25,847	-0.19(-0.44%)
Feb 22, 2010	43.10	43.12	42.89	42.92	59,351	-0.09(-0.21%)
Feb 19, 2010	42.92	43.11	42.86	43.01	37,806	-0.01(-0.02%)
Feb 18, 2010	42.61	43.06	42.61	43.02	24,890	+0.33(+0.78%)
Feb 17, 2010	42.59	42.75	42.48	42.69	36,133	+0.29(+0.68%)
Feb 16, 2010	42.24	42.40	42.07	42.40	54,377	+0.47(+1.12%)
Feb 12, 2010	41.54	41.93	41.93	41.93	18,824	+0.02(+0.05%)
Feb 11, 2010	41.48	41.95	41.24	41.91	47,175	+0.46(+1.10%)
Feb 10, 2010	41.41	41.56	41.13	41.46	44,099	-0.06(-0.14%)
Feb 09, 2010	41.27	41.76	41.17	41.52	67,354	+0.62(+1.52%)
Feb 08, 2010	41.06	41.33	40.89	40.89	29,130	-0.20(-0.48%)
Feb 05, 2010	41.09	41.16	40.52	41.09	43,107	-0.10(-0.24%)
Feb 04, 2010	41.95	42.04	41.19	41.19	26,163	-1.14(-2.70%)
Feb 03, 2010	42.30	42.36	42.16	42.33	36,283	-0.10(-0.23%)
Feb 02, 2010	41.72	42.44	41.68	42.43	15,532	+0.84(+2.02%)

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.