Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	43.92	44.35	43.72	43.92	3,334,889	-0.07(-0.16%)
Apr 29, 2010	43.88	44.18	43.72	43.99	2,302,330	+0.43(+0.99%)
Apr 28, 2010	43.49	43.72	42.98	43.56	2,174,993	+0.26(+0.60%)
Apr 27, 2010	43.92	44.26	43.26	43.29	2,050,520	-0.81(-1.83%)
Apr 26, 2010	44.39	44.65	44.05	44.10	1,819,129	-0.33(-0.74%)
Apr 23, 2010	44.49	44.65	44.13	44.43	2,502,963	-0.15(-0.33%)
Apr 22, 2010	44.59	44.83	44.33	44.58	1,908,420	-0.01(-0.02%)
Apr 21, 2010	44.59	45.77	44.30	44.59	8,486	-1.21(-2.63%)
Apr 20, 2010	46.24	46.31	45.71	45.79	2,249,882	-0.20(-0.43%)
Apr 19, 2010	44.63	46.27	44.59	45.99	5,023,286	+1.23(+2.75%)
Apr 16, 2010	45.46	45.71	44.72	44.76	2,557,824	-0.76(-1.67%)
Apr 15, 2010	44.71	45.65	44.59	45.52	2,417,906	+0.81(+1.82%)
Apr 14, 2010	44.72	44.75	44.47	44.71	1,295,054	-0.05(-0.10%)
Apr 13, 2010	44.61	44.88	44.17	44.75	1,802,209	+0.12(+0.26%)
Apr 12, 2010	44.75	44.79	44.54	44.64	1,482,875	-0.04(-0.09%)
Apr 09, 2010	44.59	44.70	44.44	44.68	1,627,988	+0.11(+0.24%)
Apr 08, 2010	44.71	44.71	44.41	44.57	1,637,243	-0.15(-0.34%)
Apr 07, 2010	44.70	44.82	44.54	44.72	1,613,338	-0.15(-0.33%)
Apr 06, 2010	45.09	45.16	44.74	44.87	1,480,281	-0.22(-0.48%)
Apr 05, 2010	45.56	45.56	45.00	45.08	1,056,677	-0.30(-0.66%)
Apr 01, 2010	44.81	45.38	45.38	45.38	1,445,630	+0.68(+1.51%)
Mar 31, 2010	44.71	44.97	44.56	44.71	1,156,450	-0.27(-0.60%)
Mar 30, 2010	44.96	45.10	44.72	44.98	813,763	+0.12(+0.26%)
Mar 29, 2010	44.48	44.97	44.48	44.86	911,004	+0.46(+1.04%)
Mar 26, 2010	44.47	44.64	44.40	44.40	1,667,442	-0.05(-0.10%)
Mar 25, 2010	44.36	44.60	44.13	44.45	1,932,953	+0.38(+0.87%)
Mar 24, 2010	43.92	44.22	43.85	44.06	1,965,998	+0.13(+0.30%)
Mar 23, 2010	44.29	44.29	43.60	43.93	1,946,243	-0.45(-1.02%)
Mar 22, 2010	43.93	44.70	43.04	44.39	1,851,030	+0.44(+0.99%)
Mar 19, 2010	43.99	44.21	43.68	43.95	3,356,382	-0.30(-0.68%)
Mar 18, 2010	44.18	44.46	43.94	44.25	1,204,621	+0.15(+0.35%)
Mar 17, 2010	43.63	44.29	43.63	44.09	1,687,911	+0.41(+0.95%)
Mar 16, 2010	43.28	43.75	43.24	43.68	1,784,197	+0.48(+1.12%)
Mar 15, 2010	42.96	43.20	42.84	43.20	1,868,617	+0.27(+0.63%)
Mar 12, 2010	43.01	43.17	42.84	42.93	1,357,624	+0.03(+0.07%)
Mar 11, 2010	42.64	42.94	42.55	42.90	1,553,370	+0.14(+0.32%)
Mar 10, 2010	42.55	42.95	42.55	42.76	1,985,045	+0.02(+0.05%)
Mar 09, 2010	42.70	42.88	42.66	42.74	1,012,187	-0.16(-0.38%)
Mar 08, 2010	42.94	43.10	42.82	42.90	1,424,559	-0.20(-0.46%)
Mar 05, 2010	42.97	43.20	42.81	43.10	1,439,158	+0.18(+0.43%)
Mar 04, 2010	42.82	43.13	42.60	42.91	1,854,839	+0.09(+0.22%)
Mar 03, 2010	43.47	43.58	42.78	42.82	4,079,595	-0.63(-1.45%)
Mar 02, 2010	43.68	43.87	43.40	43.45	1,987,612	-0.15(-0.33%)
Mar 01, 2010	43.55	44.08	43.49	43.60	1,625,315	+0.07(+0.16%)
Feb 26, 2010	43.59	43.78	43.30	43.53	1,310,739	+0.05(+0.11%)
Feb 25, 2010	43.34	43.53	43.09	43.48	1,649,154	-0.10(-0.23%)
Feb 24, 2010	43.51	43.75	43.30	43.58	1,171,772	+0.09(+0.21%)
Feb 23, 2010	43.80	43.92	43.39	43.49	1,643,019	-0.51(-1.17%)
Feb 22, 2010	44.09	44.43	43.92	44.00	1,508,377	-0.10(-0.23%)
Feb 19, 2010	44.11	44.18	43.71	44.10	1,859,170	-0.15(-0.35%)
Feb 18, 2010	43.97	44.46	43.84	44.26	1,120,562	+0.24(+0.54%)
Feb 17, 2010	43.61	44.27	43.60	44.02	1,352,357	+0.54(+1.23%)
Feb 16, 2010	43.17	43.49	42.79	43.48	1,813,198	+0.48(+1.11%)
Feb 12, 2010	42.49	43.01	43.01	43.01	1,338,336	+0.13(+0.30%)
Feb 11, 2010	42.62	43.13	42.31	42.88	1,399,565	+0.11(+0.25%)
Feb 10, 2010	42.51	43.06	42.31	42.77	1,253,664	+0.06(+0.14%)
Feb 09, 2010	42.18	43.04	42.18	42.71	1,497,170	+0.57(+1.35%)
Feb 08, 2010	42.49	42.51	41.90	42.14	1,696,506	-0.51(-1.19%)
Feb 05, 2010	42.58	42.71	41.95	42.65	1,531,081	+0.13(+0.31%)
Feb 04, 2010	43.14	43.20	42.50	42.51	2,284,639	-0.81(-1.86%)
Feb 03, 2010	43.68	43.68	43.11	43.32	1,533,818	-0.40(-0.91%)
Feb 02, 2010	43.36	43.93	43.09	43.72	1,791,003	+0.49(+1.12%)

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.