Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	43.61	44.25	43.55	43.80	2,671,429	+0.27(+0.62%)
Apr 29, 2010	43.53	44.03	43.42	43.53	1,926,999	+0.06(+0.14%)
Apr 28, 2010	43.39	43.65	43.04	43.47	3,399,036	+0.26(+0.60%)
Apr 27, 2010	43.50	43.90	43.18	43.21	2,423,269	-0.45(-1.03%)
Apr 26, 2010	43.99	44.00	43.59	43.66	1,800,189	-0.30(-0.68%)
Apr 23, 2010	43.27	43.99	43.06	43.96	2,714,631	+0.70(+1.62%)
Apr 22, 2010	42.90	43.31	42.57	43.26	2,309,268	+0.12(+0.28%)
Apr 21, 2010	43.14	43.19	42.89	43.14	16,110	+0.04(+0.09%)
Apr 20, 2010	42.91	43.14	42.69	43.10	1,682,526	+0.35(+0.82%)
Apr 19, 2010	42.39	42.82	42.39	42.75	1,749,331	+0.22(+0.52%)
Apr 16, 2010	42.79	42.96	42.41	42.53	2,495,143	-0.27(-0.63%)
Apr 15, 2010	42.60	42.95	42.13	42.80	2,425,302	+0.20(+0.47%)
Apr 14, 2010	42.55	42.62	42.17	42.60	2,345,257	-0.05(-0.12%)
Apr 13, 2010	43.08	43.12	42.57	42.65	1,999,400	-0.48(-1.11%)
Apr 12, 2010	43.19	43.31	42.96	43.13	1,290,519	+0.20(+0.47%)
Apr 09, 2010	42.48	42.94	42.12	42.93	2,141,922	+0.46(+1.08%)
Apr 08, 2010	42.68	42.73	42.23	42.47	1,597,770	-0.24(-0.56%)
Apr 07, 2010	43.16	43.16	42.56	42.71	1,704,899	-0.45(-1.04%)
Apr 06, 2010	42.76	43.27	42.72	43.16	1,668,705	+0.42(+0.98%)
Apr 05, 2010	42.73	43.09	42.66	42.74	1,451,653	+0.00(+0.00%)
Apr 01, 2010	42.58	42.74	42.74	42.74	1,474,400	+0.32(+0.75%)
Mar 31, 2010	42.50	42.70	42.15	42.42	1,918,876	-0.10(-0.24%)
Mar 30, 2010	42.81	43.00	42.51	42.52	1,701,879	-0.29(-0.68%)
Mar 29, 2010	42.64	42.98	42.64	42.81	1,728,048	-0.16(-0.37%)
Mar 26, 2010	43.01	43.15	42.81	42.97	1,898,487	-0.01(-0.02%)
Mar 25, 2010	42.96	43.21	42.79	42.98	2,780,125	+0.11(+0.26%)
Mar 24, 2010	43.18	43.29	42.85	42.87	2,292,116	-0.45(-1.04%)
Mar 23, 2010	43.06	43.36	43.01	43.32	2,275,954	+0.32(+0.74%)
Mar 22, 2010	43.25	43.25	42.71	43.00	2,585,201	-0.30(-0.69%)
Mar 19, 2010	43.22	43.41	42.93	43.30	3,506,672	+0.13(+0.30%)
Mar 18, 2010	43.13	43.22	42.82	43.17	1,995,705	-0.05(-0.12%)
Mar 17, 2010	43.36	43.42	43.10	43.22	1,828,031	+0.00(+0.00%)
Mar 16, 2010	42.96	43.28	42.80	43.22	1,425,192	+0.25(+0.58%)
Mar 15, 2010	42.65	42.98	42.65	42.97	1,764,631	+0.18(+0.42%)
Mar 12, 2010	43.12	43.12	42.56	42.79	1,999,203	-0.12(-0.28%)
Mar 11, 2010	42.97	43.07	42.66	42.91	1,802,837	-0.06(-0.14%)
Mar 10, 2010	42.89	43.01	42.58	42.97	2,261,220	+0.13(+0.30%)
Mar 09, 2010	42.51	42.84	42.49	42.84	2,379,034	+0.25(+0.59%)
Mar 08, 2010	42.60	42.90	42.44	42.59	1,693,517	-0.05(-0.12%)
Mar 05, 2010	42.69	42.69	42.33	42.64	1,441,539	+0.23(+0.54%)
Mar 04, 2010	42.31	42.49	41.99	42.41	2,079,371	+0.10(+0.24%)
Mar 03, 2010	42.77	42.83	42.31	42.31	2,437,266	-0.33(-0.77%)
Mar 02, 2010	42.21	42.95	42.21	42.64	2,535,664	+0.60(+1.43%)
Mar 01, 2010	42.07	42.35	41.89	42.04	2,362,356	+0.12(+0.29%)
Feb 26, 2010	41.59	42.07	41.26	41.92	4,825,991	+0.42(+1.01%)
Feb 25, 2010	41.52	41.78	41.01	41.50	4,052,359	-0.51(-1.21%)
Feb 24, 2010	42.06	42.21	41.70	42.01	3,989,193	-0.01(-0.02%)
Feb 23, 2010	41.95	42.14	41.56	42.02	3,351,990	+0.04(+0.10%)
Feb 22, 2010	42.78	42.78	41.96	41.98	2,561,322	-0.63(-1.48%)
Feb 19, 2010	42.26	43.35	42.15	42.61	3,088,719	+0.10(+0.24%)
Feb 18, 2010	41.89	42.63	41.75	42.51	2,741,778	+0.64(+1.53%)
Feb 17, 2010	41.96	42.09	41.64	41.87	2,021,876	+0.09(+0.22%)
Feb 16, 2010	41.36	41.90	41.34	41.78	1,826,339	+0.76(+1.85%)
Feb 12, 2010	41.02	41.02	41.02	41.02	2,000,000	-0.27(-0.65%)
Feb 11, 2010	40.94	41.31	40.58	41.29	3,199,101	+0.24(+0.58%)
Feb 10, 2010	41.31	41.39	40.59	41.05	3,008,392	-0.34(-0.82%)
Feb 09, 2010	41.61	42.19	41.36	41.39	3,269,036	+0.06(+0.15%)
Feb 08, 2010	41.89	42.15	41.29	41.33	2,358,523	-0.59(-1.41%)
Feb 05, 2010	41.29	42.03	41.02	41.92	5,163,758	+0.56(+1.35%)
Feb 04, 2010	42.01	42.39	41.36	41.36	2,775,618	-0.85(-2.01%)
Feb 03, 2010	41.97	42.26	41.61	42.21	3,675,364	+0.04(+0.09%)
Feb 02, 2010	42.18	42.34	41.82	42.17	3,802,569	-0.23(-0.54%)

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.