Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	41.61	41.85	41.24	41.26	1,116,964	-0.43(-1.04%)
Apr 29, 2010	41.82	42.09	41.43	41.70	1,213,546	+0.01(+0.02%)
Apr 28, 2010	41.51	41.94	41.17	41.69	859,733	+0.22(+0.52%)
Apr 27, 2010	42.17	42.33	41.40	41.47	789,109	-0.84(-1.98%)
Apr 26, 2010	42.68	42.70	42.17	42.31	788,557	-0.42(-0.98%)
Apr 23, 2010	42.53	42.77	42.30	42.73	1,097,211	+0.16(+0.36%)
Apr 22, 2010	42.32	42.66	42.28	42.58	818,321	-0.03(-0.06%)
Apr 21, 2010	42.83	42.91	42.53	42.60	7,642	-0.14(-0.33%)
Apr 20, 2010	42.47	42.84	42.29	42.74	1,574,805	+0.56(+1.33%)
Apr 19, 2010	41.76	42.21	41.74	42.18	785,227	+0.26(+0.63%)
Apr 16, 2010	41.83	42.16	41.83	41.92	1,211,591	-0.14(-0.34%)
Apr 15, 2010	42.06	42.20	41.78	42.06	1,440,448	-0.10(-0.24%)
Apr 14, 2010	42.22	42.30	41.90	42.16	771,175	-0.05(-0.13%)
Apr 13, 2010	41.95	42.26	41.76	42.22	929,651	+0.16(+0.37%)
Apr 12, 2010	41.96	42.13	41.83	42.06	1,196,599	+0.28(+0.66%)
Apr 09, 2010	41.26	41.85	41.26	41.78	1,021,358	+0.54(+1.31%)
Apr 08, 2010	40.91	41.32	40.90	41.24	882,185	+0.18(+0.43%)
Apr 07, 2010	41.08	41.14	40.79	41.07	1,175,215	+0.05(+0.13%)
Apr 06, 2010	40.64	41.01	40.62	41.01	817,856	+0.27(+0.66%)
Apr 05, 2010	40.88	40.88	40.66	40.74	832,752	-0.02(-0.05%)
Apr 01, 2010	40.88	40.76	40.76	40.76	772,984	+0.05(+0.12%)
Mar 31, 2010	40.77	40.85	40.55	40.72	849,876	-0.06(-0.15%)
Mar 30, 2010	40.55	40.87	40.41	40.78	885,931	+0.20(+0.48%)
Mar 29, 2010	40.50	40.60	40.38	40.58	911,714	+0.13(+0.32%)
Mar 26, 2010	40.99	40.99	39.95	40.45	1,062,645	-0.49(-1.20%)
Mar 25, 2010	41.35	41.36	40.89	40.95	810,612	-0.27(-0.66%)
Mar 24, 2010	41.22	41.39	41.09	41.22	1,065,529	-0.01(-0.02%)
Mar 23, 2010	40.89	41.27	40.77	41.22	782,963	+0.34(+0.83%)
Mar 22, 2010	40.37	40.99	40.18	40.89	1,294,951	+0.49(+1.20%)
Mar 19, 2010	40.58	40.82	40.21	40.40	1,829,201	-0.14(-0.35%)
Mar 18, 2010	40.66	40.70	40.44	40.54	1,000,458	-0.16(-0.38%)
Mar 17, 2010	40.27	40.77	40.22	40.70	867,794	+0.29(+0.72%)
Mar 16, 2010	40.16	40.49	40.01	40.41	1,385,000	+0.28(+0.71%)
Mar 15, 2010	40.02	40.15	40.02	40.12	1,020,245	+0.14(+0.34%)
Mar 12, 2010	39.81	40.09	39.78	39.99	974,695	+0.16(+0.39%)
Mar 11, 2010	39.87	39.99	39.53	39.83	1,279,887	-0.16(-0.41%)
Mar 10, 2010	40.06	40.06	39.78	39.99	984,873	-0.01(-0.02%)
Mar 09, 2010	39.98	40.22	39.89	40.00	1,390,928	+0.02(+0.05%)
Mar 08, 2010	40.19	40.24	39.81	39.98	1,379,753	-0.33(-0.82%)
Mar 05, 2010	40.45	40.51	40.15	40.31	892,057	-0.03(-0.07%)
Mar 04, 2010	40.24	40.44	40.12	40.34	1,094,939	+0.09(+0.24%)
Mar 03, 2010	40.44	40.51	40.14	40.24	1,039,899	-0.20(-0.48%)
Mar 02, 2010	40.24	40.51	40.16	40.44	1,212,005	+0.23(+0.57%)
Mar 01, 2010	40.49	40.49	40.08	40.21	1,155,566	-0.11(-0.28%)
Feb 26, 2010	40.22	40.49	39.89	40.33	1,655,492	+0.20(+0.49%)
Feb 25, 2010	39.27	40.14	39.02	40.13	1,861,796	+0.54(+1.37%)
Feb 24, 2010	40.64	40.64	39.00	39.59	4,515,641	-1.03(-2.53%)
Feb 23, 2010	40.78	40.92	40.35	40.62	2,043,208	-0.19(-0.46%)
Feb 22, 2010	41.05	41.19	40.72	40.81	1,187,049	-0.11(-0.26%)
Feb 19, 2010	41.04	41.35	40.85	40.91	1,216,232	-0.24(-0.57%)
Feb 18, 2010	40.76	41.25	40.76	41.15	661,643	+0.38(+0.93%)
Feb 17, 2010	40.40	40.94	40.33	40.77	1,029,049	+0.33(+0.82%)
Feb 16, 2010	39.96	40.54	39.88	40.44	969,528	+0.56(+1.41%)
Feb 12, 2010	40.09	39.88	39.88	39.88	1,389,980	-0.46(-1.14%)
Feb 11, 2010	40.26	40.45	39.83	40.34	918,628	-0.01(-0.02%)
Feb 10, 2010	40.50	40.51	40.17	40.35	531,655	+0.01(+0.03%)
Feb 09, 2010	40.25	40.82	40.14	40.33	950,280	+0.44(+1.11%)
Feb 08, 2010	40.00	40.29	39.75	39.89	562,942	-0.09(-0.22%)
Feb 05, 2010	40.33	40.46	39.66	39.98	1,488,831	-0.53(-1.31%)
Feb 04, 2010	41.38	41.42	40.49	40.51	971,338	-1.05(-2.54%)
Feb 03, 2010	41.88	41.88	41.27	41.56	743,415	-0.32(-0.77%)
Feb 02, 2010	41.12	41.92	41.12	41.88	1,163,766	+1.31(+3.22%)

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.