Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	42.09	42.34	41.72	41.74	1,104,231	-0.44(-1.04%)
Apr 29, 2010	42.30	42.57	41.90	42.18	1,199,713	+0.01(+0.02%)
Apr 28, 2010	41.99	42.42	41.65	42.17	849,933	+0.22(+0.52%)
Apr 27, 2010	42.66	42.81	41.88	41.95	780,114	-0.85(-1.98%)
Apr 26, 2010	43.18	43.20	42.66	42.80	779,568	-0.42(-0.98%)
Apr 23, 2010	43.02	43.26	42.79	43.22	1,084,704	+0.16(+0.37%)
Apr 22, 2010	42.81	43.15	42.77	43.07	808,993	-0.03(-0.06%)
Apr 21, 2010	43.33	43.40	43.02	43.09	7,555	-0.14(-0.33%)
Apr 20, 2010	42.96	43.33	42.78	43.24	1,556,854	+0.57(+1.33%)
Apr 19, 2010	42.25	42.70	42.22	42.67	776,277	+0.27(+0.63%)
Apr 16, 2010	42.31	42.65	42.31	42.40	1,197,780	-0.14(-0.34%)
Apr 15, 2010	42.55	42.68	42.26	42.55	1,424,028	-0.10(-0.24%)
Apr 14, 2010	42.71	42.79	42.38	42.65	762,384	-0.05(-0.13%)
Apr 13, 2010	42.44	42.75	42.24	42.70	919,054	+0.16(+0.37%)
Apr 12, 2010	42.44	42.62	42.31	42.55	1,182,959	+0.28(+0.66%)
Apr 09, 2010	41.73	42.33	41.73	42.27	1,009,716	+0.55(+1.31%)
Apr 08, 2010	41.38	41.80	41.37	41.72	872,130	+0.18(+0.43%)
Apr 07, 2010	41.56	41.62	41.26	41.54	1,161,819	+0.05(+0.13%)
Apr 06, 2010	41.10	41.49	41.08	41.49	808,533	+0.27(+0.66%)
Apr 05, 2010	41.35	41.35	41.13	41.21	823,259	-0.02(-0.05%)
Apr 01, 2010	41.35	41.23	41.23	41.23	764,172	+0.05(+0.12%)
Mar 31, 2010	41.24	41.32	41.02	41.19	840,189	-0.06(-0.15%)
Mar 30, 2010	41.02	41.34	40.88	41.25	875,833	+0.20(+0.48%)
Mar 29, 2010	40.97	41.07	40.84	41.05	901,321	+0.13(+0.32%)
Mar 26, 2010	41.46	41.46	40.41	40.92	1,050,532	-0.50(-1.20%)
Mar 25, 2010	41.83	41.84	41.36	41.42	801,371	-0.27(-0.66%)
Mar 24, 2010	41.70	41.86	41.56	41.69	1,053,383	-0.01(-0.02%)
Mar 23, 2010	41.36	41.75	41.24	41.70	774,038	+0.34(+0.83%)
Mar 22, 2010	40.84	41.47	40.65	41.36	1,280,190	+0.49(+1.20%)
Mar 19, 2010	41.05	41.29	40.67	40.87	1,808,350	-0.14(-0.35%)
Mar 18, 2010	41.13	41.17	40.91	41.01	989,054	-0.16(-0.38%)
Mar 17, 2010	40.74	41.24	40.69	41.17	857,902	+0.29(+0.72%)
Mar 16, 2010	40.62	40.96	40.48	40.87	1,369,212	+0.29(+0.71%)
Mar 15, 2010	40.48	40.61	40.48	40.59	1,008,615	+0.14(+0.34%)
Mar 12, 2010	40.27	40.55	40.24	40.45	963,584	+0.16(+0.39%)
Mar 11, 2010	40.33	40.45	39.99	40.29	1,265,297	-0.16(-0.41%)
Mar 10, 2010	40.52	40.52	40.24	40.46	973,646	-0.01(-0.02%)
Mar 09, 2010	40.44	40.69	40.35	40.46	1,375,073	+0.02(+0.05%)
Mar 08, 2010	40.65	40.71	40.26	40.44	1,364,025	-0.33(-0.82%)
Mar 05, 2010	40.92	40.97	40.61	40.78	881,888	-0.03(-0.07%)
Mar 04, 2010	40.71	40.91	40.59	40.80	1,082,458	+0.10(+0.24%)
Mar 03, 2010	40.91	40.97	40.60	40.71	1,028,045	-0.20(-0.48%)
Mar 02, 2010	40.70	40.97	40.63	40.91	1,198,190	+0.23(+0.57%)
Mar 01, 2010	40.95	40.96	40.54	40.67	1,142,393	-0.12(-0.28%)
Feb 26, 2010	40.68	40.95	40.35	40.79	1,636,621	+0.20(+0.49%)
Feb 25, 2010	39.72	40.61	39.47	40.59	1,840,573	+0.55(+1.37%)
Feb 24, 2010	41.11	41.11	39.45	40.04	4,464,168	-1.04(-2.53%)
Feb 23, 2010	41.25	41.39	40.82	41.08	2,019,918	-0.19(-0.46%)
Feb 22, 2010	41.52	41.67	41.19	41.28	1,173,518	-0.11(-0.26%)
Feb 19, 2010	41.51	41.83	41.32	41.38	1,202,368	-0.24(-0.57%)
Feb 18, 2010	41.23	41.73	41.23	41.62	654,101	+0.38(+0.93%)
Feb 17, 2010	40.87	41.41	40.80	41.24	1,017,319	+0.33(+0.82%)
Feb 16, 2010	40.42	41.01	40.34	40.91	958,477	+0.57(+1.41%)
Feb 12, 2010	40.55	40.34	40.34	40.34	1,374,135	-0.46(-1.14%)
Feb 11, 2010	40.73	40.92	40.28	40.80	908,157	-0.01(-0.02%)
Feb 10, 2010	40.97	40.97	40.63	40.81	525,595	+0.01(+0.03%)
Feb 09, 2010	40.72	41.29	40.60	40.80	939,448	+0.45(+1.11%)
Feb 08, 2010	40.46	40.76	40.21	40.35	556,525	-0.09(-0.22%)
Feb 05, 2010	40.80	40.93	40.12	40.44	1,471,860	-0.54(-1.31%)
Feb 04, 2010	41.86	41.90	40.95	40.97	960,266	-1.07(-2.54%)
Feb 03, 2010	42.36	42.36	41.75	42.04	734,941	-0.33(-0.77%)
Feb 02, 2010	41.59	42.40	41.59	42.37	1,150,500	+1.32(+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.