Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	47.44	47.44	47.44	47.44	200	+0.20(+0.42%)
Apr 29, 2010	47.15	47.25	47.15	47.24	2,242	+0.19(+0.40%)
Apr 28, 2010	47.11	47.15	46.76	47.05	7,569	+0.02(+0.04%)
Apr 27, 2010	47.57	47.57	46.95	47.03	7,713	-0.52(-1.09%)
Apr 26, 2010	47.45	47.58	47.42	47.55	2,620	+1.07(+2.30%)
Apr 23, 2010	46.27	47.00	46.27	46.48	6,121	+0.39(+0.85%)
Apr 22, 2010	45.15	46.13	45.15	46.09	2,570	+0.63(+1.39%)
Apr 21, 2010	45.06	45.46	44.94	45.46	873	+0.48(+1.07%)
Apr 20, 2010	44.48	44.99	44.28	44.98	4,378	+1.52(+3.51%)
Apr 19, 2010	43.65	43.65	43.23	43.46	10,085	-0.10(-0.24%)
Apr 16, 2010	43.75	43.80	43.56	43.56	2,743	+0.92(+2.16%)
Apr 15, 2010	41.96	42.64	41.96	42.64	1,080	-0.04(-0.10%)
Apr 14, 2010	42.30	42.68	42.30	42.68	2,012	+0.41(+0.97%)
Apr 13, 2010	42.27	42.27	42.27	42.27	204	-0.65(-1.51%)
Apr 12, 2010	42.98	42.98	42.92	42.92	464	+0.75(+1.78%)
Apr 09, 2010	42.31	42.38	42.00	42.17	1,674	-0.36(-0.85%)
Apr 08, 2010	42.27	42.53	42.20	42.53	437	+0.29(+0.68%)
Apr 07, 2010	42.44	42.44	42.24	42.24	1,355	-0.44(-1.03%)
Apr 06, 2010	43.67	43.72	42.30	42.68	2,992	-0.82(-1.89%)
Apr 05, 2010	43.75	43.75	43.50	43.50	841	-0.45(-1.02%)
Apr 01, 2010	44.03	43.95	43.95	43.95	3,300	+0.39(+0.90%)
Mar 31, 2010	43.47	43.82	43.15	43.56	9,350	-0.27(-0.62%)
Mar 30, 2010	43.75	43.86	43.75	43.83	1,100	+0.74(+1.72%)
Mar 29, 2010	43.07	43.26	42.98	43.09	4,215	+0.97(+2.30%)
Mar 26, 2010	41.46	42.30	41.34	42.12	17,335	+0.57(+1.37%)
Mar 25, 2010	41.43	41.90	41.36	41.55	2,370	-0.14(-0.33%)
Mar 24, 2010	41.87	41.89	41.64	41.69	1,780	-0.91(-2.14%)
Mar 23, 2010	42.79	43.24	42.59	42.60	30,416	-0.29(-0.68%)
Mar 22, 2010	41.37	42.89	41.37	42.89	5,525	+1.02(+2.44%)
Mar 19, 2010	42.54	42.59	41.49	41.87	2,720	-1.07(-2.49%)
Mar 18, 2010	43.59	43.59	42.65	42.94	3,215	-0.31(-0.72%)
Mar 17, 2010	42.81	43.41	42.61	43.25	42,734	+1.11(+2.63%)
Mar 16, 2010	41.76	42.45	41.76	42.14	2,100	+0.21(+0.50%)
Mar 15, 2010	42.50	42.50	41.93	41.93	1,816	-1.32(-3.05%)
Mar 12, 2010	42.37	43.26	41.82	43.25	5,822	+1.09(+2.59%)
Mar 11, 2010	42.11	42.16	42.08	42.16	1,686	+0.10(+0.24%)
Mar 10, 2010	40.79	42.27	40.79	42.06	2,199	+0.39(+0.94%)
Mar 09, 2010	41.10	41.67	40.98	41.67	4,521	-0.11(-0.27%)
Mar 08, 2010	42.15	42.20	41.65	41.78	1,851	-0.62(-1.47%)
Mar 05, 2010	42.08	42.58	42.04	42.41	4,592	+0.34(+0.81%)
Mar 04, 2010	42.16	42.16	41.65	42.07	4,855	+0.07(+0.16%)
Mar 03, 2010	41.63	42.00	41.44	42.00	13,550	+0.25(+0.60%)
Mar 02, 2010	42.14	42.14	41.69	41.75	2,200	-0.37(-0.87%)
Mar 01, 2010	42.39	42.39	41.97	42.12	24,371	-1.07(-2.47%)
Feb 26, 2010	43.47	43.55	43.02	43.19	1,925	-0.27(-0.61%)
Feb 25, 2010	43.07	43.45	43.05	43.45	615	-0.36(-0.82%)
Feb 24, 2010	43.46	43.81	43.30	43.81	31,352	+0.38(+0.86%)
Feb 23, 2010	44.91	45.03	43.43	43.43	16,429	-2.14(-4.70%)
Feb 22, 2010	46.16	46.16	45.12	45.58	4,400	-0.52(-1.13%)
Feb 19, 2010	45.69	46.17	45.66	46.10	3,600	+0.18(+0.39%)
Feb 18, 2010	46.14	46.24	45.85	45.92	850	+0.01(+0.02%)
Feb 17, 2010	46.12	46.23	45.86	45.91	1,254	-0.85(-1.83%)
Feb 16, 2010	46.40	46.80	46.40	46.76	10,567	+1.27(+2.80%)
Feb 12, 2010	46.15	45.49	45.49	45.49	3,400	-0.31(-0.68%)
Feb 11, 2010	45.86	46.11	45.74	45.80	6,999	+0.87(+1.94%)
Feb 10, 2010	44.76	44.94	44.76	44.93	900	+0.06(+0.13%)
Feb 09, 2010	44.63	45.02	44.63	44.87	13,530	+0.04(+0.08%)
Feb 08, 2010	44.39	45.09	44.26	44.83	5,977	+0.10(+0.23%)
Feb 05, 2010	45.99	45.99	44.40	44.73	8,808	-1.37(-2.97%)
Feb 04, 2010	46.49	46.58	45.98	46.10	15,037	-1.10(-2.33%)
Feb 03, 2010	46.40	47.23	46.24	47.20	12,462	+0.20(+0.43%)
Feb 02, 2010	46.61	47.00	46.48	47.00	6,042	-0.05(-0.11%)

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.