Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	42.38	42.40	41.86	42.28	54,395	+0.18(+0.43%)
Apr 29, 2010	41.74	42.37	41.50	42.10	55,069	+0.45(+1.08%)
Apr 28, 2010	41.65	42.49	39.52	41.65	61,859	-0.10(-0.24%)
Apr 27, 2010	42.20	42.20	41.38	41.75	96,089	-0.60(-1.42%)
Apr 26, 2010	42.80	42.86	42.31	42.35	39,381	-0.38(-0.89%)
Apr 23, 2010	42.28	42.75	41.99	42.73	46,445	+0.45(+1.06%)
Apr 22, 2010	42.20	42.42	41.39	42.28	72,578	-0.09(-0.21%)
Apr 21, 2010	42.25	42.50	42.03	42.37	200	+0.18(+0.43%)
Apr 20, 2010	42.25	42.48	42.13	42.19	41,402	+0.04(+0.09%)
Apr 19, 2010	41.44	42.15	41.44	42.15	43,933	+0.41(+0.98%)
Apr 16, 2010	42.01	42.06	41.35	41.74	41,326	-0.34(-0.81%)
Apr 15, 2010	41.56	42.08	41.00	42.08	57,516	+0.26(+0.62%)
Apr 14, 2010	41.99	41.99	41.13	41.82	49,946	-0.21(-0.50%)
Apr 13, 2010	41.28	42.03	41.10	42.03	50,626	+0.45(+1.08%)
Apr 12, 2010	41.40	41.58	41.21	41.58	41,413	+0.39(+0.95%)
Apr 09, 2010	41.11	41.25	40.75	41.19	46,429	+0.14(+0.34%)
Apr 08, 2010	40.88	41.13	40.50	41.05	63,209	+0.20(+0.49%)
Apr 07, 2010	41.25	41.25	40.81	40.85	43,238	-0.38(-0.92%)
Apr 06, 2010	41.24	41.24	40.85	41.23	28,493	+0.10(+0.24%)
Apr 05, 2010	40.79	41.19	40.24	41.13	76,682	+0.62(+1.53%)
Apr 01, 2010	40.34	40.51	40.51	40.51	26,600	+0.43(+1.07%)
Mar 31, 2010	40.38	40.40	40.08	40.08	35,891	-0.17(-0.42%)
Mar 30, 2010	40.17	40.47	40.02	40.25	42,060	-0.18(-0.45%)
Mar 29, 2010	39.78	40.43	39.78	40.43	58,293	+0.54(+1.35%)
Mar 26, 2010	39.90	40.10	39.70	39.89	36,583	-0.01(-0.03%)
Mar 25, 2010	40.25	40.39	39.81	39.90	47,050	-0.32(-0.80%)
Mar 24, 2010	40.47	40.47	40.03	40.22	44,713	-0.28(-0.69%)
Mar 23, 2010	40.35	40.50	40.01	40.50	38,754	+0.46(+1.15%)
Mar 22, 2010	39.99	40.21	39.50	40.04	77,467	+0.06(+0.15%)
Mar 19, 2010	40.62	40.96	39.98	39.98	76,603	-0.77(-1.89%)
Mar 18, 2010	40.83	40.90	40.59	40.75	35,042	-0.08(-0.20%)
Mar 17, 2010	40.60	40.86	40.41	40.83	42,311	+0.35(+0.86%)
Mar 16, 2010	40.70	40.70	40.05	40.48	30,647	+0.27(+0.67%)
Mar 15, 2010	40.04	40.48	40.04	40.21	36,681	-0.30(-0.74%)
Mar 12, 2010	40.19	40.54	40.16	40.51	51,568	+0.10(+0.25%)
Mar 11, 2010	40.24	40.44	40.12	40.41	29,034	+0.10(+0.25%)
Mar 10, 2010	40.05	40.33	39.98	40.31	36,700	+0.16(+0.40%)
Mar 09, 2010	40.29	40.45	39.95	40.15	80,817	-0.14(-0.35%)
Mar 08, 2010	40.51	40.51	40.11	40.29	41,849	-0.01(-0.02%)
Mar 05, 2010	40.25	40.43	39.84	40.30	73,530	+0.38(+0.95%)
Mar 04, 2010	40.08	40.38	39.63	39.92	68,099	-0.35(-0.87%)
Mar 03, 2010	40.44	40.66	40.01	40.27	75,782	-0.17(-0.42%)
Mar 02, 2010	40.35	40.48	40.25	40.44	42,741	+0.17(+0.42%)
Mar 01, 2010	40.26	40.28	39.99	40.27	55,385	+0.42(+1.05%)
Feb 26, 2010	40.15	40.18	39.76	39.85	73,179	-0.10(-0.25%)
Feb 25, 2010	39.81	40.12	39.51	39.95	52,884	-0.10(-0.25%)
Feb 24, 2010	40.26	40.26	39.76	40.05	30,791	+0.07(+0.18%)
Feb 23, 2010	40.06	40.24	39.80	39.98	53,046	-0.30(-0.74%)
Feb 22, 2010	40.00	40.36	39.79	40.28	112,853	+0.35(+0.88%)
Feb 19, 2010	40.20	40.24	39.82	39.93	84,211	-0.04(-0.10%)
Feb 18, 2010	40.15	40.27	39.76	39.97	73,835	+0.02(+0.05%)
Feb 17, 2010	39.70	39.98	39.55	39.95	62,947	+0.46(+1.16%)
Feb 16, 2010	39.06	39.49	38.95	39.49	68,402	+0.50(+1.28%)
Feb 12, 2010	38.96	38.99	38.99	38.99	128,800	-0.01(-0.03%)
Feb 11, 2010	38.49	39.00	38.35	39.00	60,807	+0.59(+1.54%)
Feb 10, 2010	38.73	39.01	38.41	38.41	89,801	-0.09(-0.23%)
Feb 09, 2010	38.55	39.00	38.30	38.50	147,375	+0.07(+0.18%)
Feb 08, 2010	38.64	38.97	38.14	38.43	125,733	-1.21(-3.05%)
Feb 05, 2010	40.00	40.74	38.51	39.64	180,036	-0.39(-0.97%)
Feb 04, 2010	41.25	41.33	40.00	40.03	134,819	-0.95(-2.32%)
Feb 03, 2010	40.40	41.08	40.40	40.98	88,691	+0.29(+0.71%)
Feb 02, 2010	39.85	40.69	39.85	40.69	56,190	+0.59(+1.47%)

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.