Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	46.58	46.81	46.20	46.23	887,757	-0.60(-1.29%)
Apr 29, 2010	46.77	47.07	46.64	46.83	1,032,392	+1.23(+2.71%)
Apr 28, 2010	45.76	46.00	45.43	45.60	909,568	-0.14(-0.31%)
Apr 27, 2010	46.80	47.02	45.68	45.74	1,272,176	-1.55(-3.27%)
Apr 26, 2010	47.73	47.91	47.26	47.29	833,182	-0.36(-0.75%)
Apr 23, 2010	47.60	47.72	47.33	47.65	803,482	-0.03(-0.07%)
Apr 22, 2010	47.51	47.70	47.11	47.68	711,014	+0.15(+0.31%)
Apr 21, 2010	47.90	47.93	47.40	47.53	1,129,319	-0.52(-1.07%)
Apr 20, 2010	47.99	48.09	47.83	48.05	529,046	+0.22(+0.47%)
Apr 19, 2010	47.34	47.88	47.31	47.82	646,767	-0.27(-0.56%)
Apr 16, 2010	48.40	48.52	47.82	48.10	823,148	-0.27(-0.56%)
Apr 15, 2010	48.07	48.50	48.03	48.37	553,813	-0.47(-0.97%)
Apr 14, 2010	48.79	48.84	48.60	48.84	602,921	+0.27(+0.56%)
Apr 13, 2010	48.67	48.76	48.29	48.57	1,269,770	+0.90(+1.88%)
Apr 12, 2010	47.76	47.93	47.61	47.67	443,213	-0.07(-0.16%)
Apr 09, 2010	47.40	47.75	47.40	47.75	937,161	+0.92(+1.96%)
Apr 08, 2010	46.21	46.89	46.13	46.83	634,356	+0.50(+1.08%)
Apr 07, 2010	46.35	46.54	46.21	46.33	611,901	-0.34(-0.73%)
Apr 06, 2010	46.47	46.77	46.32	46.67	558,102	+0.05(+0.12%)
Apr 05, 2010	46.69	46.73	46.49	46.62	510,348	+0.03(+0.07%)
Apr 01, 2010	46.47	46.58	46.58	46.58	835,575	+0.82(+1.79%)
Mar 31, 2010	45.79	45.88	45.46	45.76	926,183	+0.18(+0.40%)
Mar 30, 2010	45.54	45.76	45.39	45.58	622,489	+0.51(+1.13%)
Mar 29, 2010	45.03	45.40	44.93	45.07	778,727	-0.03(-0.06%)
Mar 26, 2010	45.04	45.29	44.96	45.10	695,880	+0.13(+0.29%)
Mar 25, 2010	45.15	45.33	44.97	44.97	825,337	+0.16(+0.36%)
Mar 24, 2010	44.95	45.25	44.71	44.81	694,396	-0.55(-1.21%)
Mar 23, 2010	44.97	45.42	44.88	45.35	809,988	+0.20(+0.44%)
Mar 22, 2010	44.61	45.30	44.56	45.16	623,913	+0.34(+0.76%)
Mar 19, 2010	45.17	45.18	44.60	44.82	1,011,454	-0.51(-1.12%)
Mar 18, 2010	45.28	45.42	45.06	45.33	814,178	-0.11(-0.24%)
Mar 17, 2010	45.89	45.89	45.29	45.44	923,313	-0.21(-0.46%)
Mar 16, 2010	45.20	45.69	45.15	45.65	675,626	+0.62(+1.37%)
Mar 15, 2010	44.87	45.06	44.86	45.03	486,927	-0.01(-0.02%)
Mar 12, 2010	45.04	45.14	44.88	45.04	545,214	+0.40(+0.90%)
Mar 11, 2010	44.67	44.72	44.24	44.64	433,455	+0.05(+0.12%)
Mar 10, 2010	44.40	44.72	44.35	44.58	755,402	+0.25(+0.57%)
Mar 09, 2010	44.30	44.61	44.27	44.33	1,259,484	-0.25(-0.56%)
Mar 08, 2010	44.64	44.76	44.31	44.58	941,428	-0.05(-0.11%)
Mar 05, 2010	44.19	44.74	44.13	44.63	639,126	+0.39(+0.89%)
Mar 04, 2010	44.44	44.56	43.99	44.24	634,968	-0.08(-0.18%)
Mar 03, 2010	44.15	44.50	44.12	44.32	793,854	+0.49(+1.12%)
Mar 02, 2010	43.91	44.05	43.70	43.82	1,245,796	-0.12(-0.27%)
Mar 01, 2010	43.69	44.10	43.52	43.94	1,157,945	+0.27(+0.63%)
Feb 26, 2010	43.09	43.80	43.04	43.67	1,862,409	+0.09(+0.21%)
Feb 25, 2010	43.32	43.64	43.06	43.58	1,818,842	-0.31(-0.70%)
Feb 24, 2010	43.94	44.27	43.83	43.88	928,651	+0.11(+0.24%)
Feb 23, 2010	44.01	44.06	43.70	43.78	487,123	-0.28(-0.64%)
Feb 22, 2010	44.13	44.23	43.95	44.06	554,035	-0.26(-0.59%)
Feb 19, 2010	44.06	44.51	44.02	44.32	591,964	-0.19(-0.44%)
Feb 18, 2010	44.13	44.65	44.10	44.51	500,826	+0.23(+0.53%)
Feb 17, 2010	44.15	44.43	44.10	44.28	593,986	+0.36(+0.82%)
Feb 16, 2010	43.43	43.93	43.28	43.92	630,363	+0.81(+1.88%)
Feb 12, 2010	43.44	43.11	43.11	43.11	1,464,644	+0.24(+0.56%)
Feb 11, 2010	41.98	43.00	41.93	42.87	1,136,409	+0.02(+0.05%)
Feb 10, 2010	42.69	43.09	42.59	42.85	883,860	+0.10(+0.23%)
Feb 09, 2010	42.41	43.02	42.18	42.75	1,279,607	+0.69(+1.64%)
Feb 08, 2010	42.10	42.44	42.02	42.06	1,637,989	-0.32(-0.76%)
Feb 05, 2010	42.21	42.43	41.68	42.38	2,183,765	-0.58(-1.35%)
Feb 04, 2010	43.98	43.98	42.90	42.96	1,605,772	-1.91(-4.25%)
Feb 03, 2010	44.95	45.09	44.50	44.87	1,083,209	-0.68(-1.50%)
Feb 02, 2010	45.20	45.62	45.05	45.55	399,183	+0.45(+1.01%)

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.