Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	46.56	46.84	45.53	45.57	3,013,555	-1.04(-2.23%)
Apr 29, 2010	46.34	46.86	45.95	46.61	2,667,504	+0.48(+1.03%)
Apr 28, 2010	46.67	46.89	45.51	46.13	4,961,377	+1.00(+2.22%)
Apr 27, 2010	46.20	46.20	45.08	45.13	2,971,586	-1.18(-2.54%)
Apr 26, 2010	46.38	46.78	46.25	46.31	2,392,626	-0.04(-0.09%)
Apr 23, 2010	46.38	46.38	45.78	46.35	1,701,372	+0.00(+0.00%)
Apr 22, 2010	45.66	46.40	45.54	46.35	2,749,958	+0.42(+0.91%)
Apr 21, 2010	45.93	45.94	44.97	45.93	19,552	+0.63(+1.39%)
Apr 20, 2010	44.75	45.42	44.65	45.30	2,412,021	+0.68(+1.52%)
Apr 19, 2010	44.12	44.67	44.07	44.62	2,006,976	+0.30(+0.68%)
Apr 16, 2010	44.87	44.90	43.96	44.32	2,582,293	-0.57(-1.27%)
Apr 15, 2010	44.77	45.01	44.57	44.89	1,966,435	-0.02(-0.04%)
Apr 14, 2010	44.90	44.92	44.23	44.91	2,050,674	+0.14(+0.32%)
Apr 13, 2010	44.37	44.87	44.07	44.77	2,645,530	+0.28(+0.63%)
Apr 12, 2010	44.44	44.76	44.40	44.49	2,067,368	+0.05(+0.11%)
Apr 09, 2010	43.72	44.47	43.71	44.44	2,699,882	+0.71(+1.61%)
Apr 08, 2010	43.79	43.84	43.42	43.73	2,467,867	-0.08(-0.18%)
Apr 07, 2010	43.96	44.27	43.76	43.81	2,987,941	-0.34(-0.78%)
Apr 06, 2010	44.47	44.47	44.03	44.16	2,133,783	-0.44(-0.98%)
Apr 05, 2010	44.64	44.80	44.47	44.59	2,055,654	+0.09(+0.20%)
Apr 01, 2010	44.37	44.51	44.51	44.51	2,606,014	+0.46(+1.04%)
Mar 31, 2010	43.93	44.26	43.79	44.05	2,931,565	-0.10(-0.23%)
Mar 30, 2010	44.30	44.30	43.90	44.15	2,123,637	-0.04(-0.09%)
Mar 29, 2010	44.15	44.38	44.02	44.19	3,005,753	+0.17(+0.38%)
Mar 26, 2010	43.68	44.12	43.68	44.02	2,618,118	+0.37(+0.85%)
Mar 25, 2010	43.95	44.07	43.63	43.65	2,335,303	+0.03(+0.06%)
Mar 24, 2010	43.76	43.90	43.49	43.63	2,517,037	-0.17(-0.38%)
Mar 23, 2010	43.70	43.88	43.55	43.79	3,190,638	+0.12(+0.28%)
Mar 22, 2010	43.84	43.92	43.53	43.67	3,201,684	-0.36(-0.81%)
Mar 19, 2010	43.79	44.08	43.61	44.03	6,463,461	+0.33(+0.75%)
Mar 18, 2010	43.69	43.73	43.49	43.70	2,228,951	+0.10(+0.23%)
Mar 17, 2010	43.59	43.89	43.37	43.60	2,213,383	+0.18(+0.42%)
Mar 16, 2010	43.28	43.59	43.19	43.42	2,318,091	+0.21(+0.50%)
Mar 15, 2010	42.98	43.24	42.86	43.20	2,589,077	+0.21(+0.48%)
Mar 12, 2010	43.49	43.65	42.89	42.99	2,786,712	-0.50(-1.16%)
Mar 11, 2010	43.36	43.53	42.91	43.50	1,938,706	+0.13(+0.31%)
Mar 10, 2010	42.90	43.47	42.85	43.36	2,110,932	+0.37(+0.86%)
Mar 09, 2010	42.97	43.34	42.79	42.99	2,726,080	-0.11(-0.25%)
Mar 08, 2010	43.10	43.29	42.83	43.10	1,894,332	-0.04(-0.09%)
Mar 05, 2010	42.61	43.24	42.58	43.14	2,051,717	+0.77(+1.81%)
Mar 04, 2010	41.87	42.52	41.70	42.38	5,094,722	+0.51(+1.22%)
Mar 03, 2010	42.28	42.34	41.62	41.87	3,710,932	-0.40(-0.94%)
Mar 02, 2010	42.30	42.77	42.19	42.26	3,159,957	-0.07(-0.16%)
Mar 01, 2010	41.15	42.48	41.08	42.33	3,644,534	+1.18(+2.86%)
Feb 26, 2010	41.07	41.26	40.55	41.15	5,079,067	+0.09(+0.23%)
Feb 25, 2010	41.09	41.11	40.41	41.06	4,116,055	-0.10(-0.25%)
Feb 24, 2010	41.03	41.39	40.84	41.16	2,789,367	+0.28(+0.69%)
Feb 23, 2010	41.04	41.54	40.86	40.88	2,638,538	-0.29(-0.70%)
Feb 22, 2010	40.87	41.42	40.84	41.17	2,587,569	+0.31(+0.75%)
Feb 19, 2010	41.04	41.25	40.68	40.86	4,144,077	-0.20(-0.49%)
Feb 18, 2010	39.87	41.06	39.83	41.06	4,932,187	+1.05(+2.62%)
Feb 17, 2010	39.87	40.02	39.65	40.01	2,925,624	+0.25(+0.64%)
Feb 16, 2010	39.64	39.83	39.33	39.76	3,567,083	+0.45(+1.14%)
Feb 12, 2010	39.27	39.31	39.31	39.31	4,217,301	-0.35(-0.88%)
Feb 11, 2010	39.07	39.67	38.72	39.66	2,865,414	+0.58(+1.49%)
Feb 10, 2010	39.70	39.72	38.95	39.08	3,563,756	-0.67(-1.70%)
Feb 09, 2010	39.10	40.03	38.84	39.75	4,075,462	+1.05(+2.73%)
Feb 08, 2010	38.56	39.20	38.16	38.70	3,513,513	+0.21(+0.54%)
Feb 05, 2010	38.90	39.05	37.76	38.49	3,843,009	-0.16(-0.41%)
Feb 04, 2010	38.81	40.31	37.96	38.65	9,237,492	-0.41(-1.04%)
Feb 03, 2010	38.62	39.22	38.56	39.06	2,942,327	+0.22(+0.57%)
Feb 02, 2010	38.64	38.85	38.14	38.84	4,342,367	+0.13(+0.33%)

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.