Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	41.18	41.49	40.91	40.94	23,941,488	-0.03(-0.06%)
Apr 29, 2010	41.02	41.47	40.07	40.97	41,452,580	-0.64(-1.54%)
Apr 28, 2010	41.26	41.80	41.11	41.61	19,876,280	+0.36(+0.87%)
Apr 27, 2010	41.33	41.77	41.20	41.25	305	-0.54(-1.30%)
Apr 26, 2010	41.47	41.83	41.44	41.79	14,171,136	+0.26(+0.63%)
Apr 23, 2010	41.49	41.60	41.31	41.53	12,932,042	-0.03(-0.08%)
Apr 22, 2010	41.51	41.66	41.33	41.56	12,274,743	-0.03(-0.06%)
Apr 21, 2010	41.59	41.61	41.25	41.59	193,514	+0.29(+0.70%)
Apr 20, 2010	41.48	41.50	41.20	41.30	17,182,066	-0.02(-0.05%)
Apr 19, 2010	41.06	41.34	40.98	41.32	14,609,363	+0.24(+0.59%)
Apr 16, 2010	41.05	41.50	40.94	41.08	19,232,578	-0.10(-0.24%)
Apr 15, 2010	41.20	41.27	40.99	41.18	17,311,360	-0.12(-0.30%)
Apr 14, 2010	41.13	41.33	40.99	41.30	11,758,617	+0.12(+0.30%)
Apr 13, 2010	40.92	41.40	40.90	41.18	17,180,572	+0.20(+0.48%)
Apr 12, 2010	40.82	41.16	40.79	40.98	14,021,136	-0.02(-0.05%)
Apr 09, 2010	40.90	41.18	40.86	41.00	13,994,043	+0.11(+0.27%)
Apr 08, 2010	40.82	41.08	40.60	40.89	12,941,804	+0.11(+0.27%)
Apr 07, 2010	41.12	41.18	40.66	40.78	21,486,006	-0.47(-1.14%)
Apr 06, 2010	41.56	41.56	41.18	41.25	16,909,502	-0.44(-1.05%)
Apr 05, 2010	41.43	41.76	41.37	41.69	13,126,671	+0.27(+0.66%)
Apr 01, 2010	41.48	41.41	41.41	41.41	16,148,627	+0.06(+0.14%)
Mar 31, 2010	41.52	41.62	41.30	41.35	12,536,210	-0.25(-0.61%)
Mar 30, 2010	41.65	41.81	41.51	41.61	9,353,592	-0.05(-0.11%)
Mar 29, 2010	41.65	41.86	41.56	41.65	12,509,966	+0.03(+0.06%)
Mar 26, 2010	41.62	41.79	41.44	41.63	16,264,636	+0.05(+0.11%)
Mar 25, 2010	41.79	41.91	41.56	41.58	12,550,547	+0.01(+0.02%)
Mar 24, 2010	42.05	42.09	41.49	41.58	17,949,688	-0.60(-1.43%)
Mar 23, 2010	41.79	42.21	41.61	42.18	18,065,654	+0.42(+1.02%)
Mar 22, 2010	41.52	41.89	41.52	41.75	14,760,985	+0.03(+0.06%)
Mar 19, 2010	41.72	41.83	41.52	41.73	26,710,232	+0.07(+0.17%)
Mar 18, 2010	41.77	41.92	41.60	41.65	13,566,757	-0.18(-0.44%)
Mar 17, 2010	41.69	41.85	41.42	41.84	15,506,793	+0.31(+0.76%)
Mar 16, 2010	41.65	41.77	41.45	41.52	13,676,667	-0.11(-0.27%)
Mar 15, 2010	41.44	41.63	41.44	41.63	11,742,290	+0.25(+0.60%)
Mar 12, 2010	41.39	41.54	41.22	41.39	12,391,255	+0.10(+0.24%)
Mar 11, 2010	41.02	41.30	40.86	41.29	15,381,089	+0.10(+0.25%)
Mar 10, 2010	41.33	41.37	41.09	41.18	15,013,772	-0.19(-0.46%)
Mar 09, 2010	41.23	41.50	41.21	41.37	10,864,036	+0.07(+0.17%)
Mar 08, 2010	41.54	41.62	41.20	41.30	17,278,326	-0.33(-0.79%)
Mar 05, 2010	41.63	41.69	41.21	41.63	15,454,249	+0.01(+0.03%)
Mar 04, 2010	41.54	41.93	41.45	41.62	13,158,076	+0.08(+0.19%)
Mar 03, 2010	41.61	41.76	41.46	41.54	13,170,266	-0.10(-0.25%)
Mar 02, 2010	41.65	41.75	41.40	41.64	12,245,842	+0.13(+0.31%)
Mar 01, 2010	41.48	41.70	41.28	41.51	11,855,042	+0.15(+0.36%)
Feb 26, 2010	41.67	41.75	41.27	41.36	16,280,114	-0.27(-0.66%)
Feb 25, 2010	41.33	41.74	41.18	41.63	15,430,541	-0.12(-0.28%)
Feb 24, 2010	41.32	41.80	41.26	41.75	19,596,888	+0.44(+1.06%)
Feb 23, 2010	41.33	41.71	41.13	41.31	18,280,788	-0.14(-0.33%)
Feb 22, 2010	41.63	41.75	41.37	41.45	14,802,870	-0.02(-0.05%)
Feb 19, 2010	41.35	41.66	41.19	41.47	16,673,694	+0.04(+0.09%)
Feb 18, 2010	41.00	41.50	40.75	41.43	27,094,932	+0.35(+0.86%)
Feb 17, 2010	41.05	41.16	40.86	41.08	22,007,586	+0.01(+0.03%)
Feb 16, 2010	40.92	41.09	40.75	41.07	20,307,254	+0.70(+1.73%)
Feb 12, 2010	40.37	40.37	40.37	40.37	24,767,532	-0.13(-0.32%)
Feb 11, 2010	40.14	40.63	40.05	40.50	15,886,154	+0.19(+0.47%)
Feb 10, 2010	40.35	40.43	40.01	40.31	15,077,168	-0.06(-0.15%)
Feb 09, 2010	40.12	40.52	39.88	40.37	17,483,056	+0.52(+1.31%)
Feb 08, 2010	39.91	40.20	39.75	39.84	17,490,132	-0.22(-0.55%)
Feb 05, 2010	39.93	40.16	39.50	40.07	22,711,264	-0.07(-0.16%)
Feb 04, 2010	40.65	40.75	40.07	40.13	21,801,268	-0.84(-2.04%)
Feb 03, 2010	41.01	41.09	40.76	40.97	16,957,288	-0.14(-0.35%)
Feb 02, 2010	40.48	41.20	40.30	41.11	27,050,720	+0.70(+1.73%)

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.