Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	55.38	55.48	54.59	54.80	284,897	-0.20(-0.36%)
Apr 29, 2010	54.47	55.22	54.36	55.00	209,169	+1.13(+2.09%)
Apr 28, 2010	54.49	54.58	53.41	53.87	258,206	-0.90(-1.64%)
Apr 27, 2010	55.50	56.47	54.50	54.77	306,815	-1.73(-3.06%)
Apr 26, 2010	57.01	57.11	56.13	56.50	180,220	+0.24(+0.43%)
Apr 23, 2010	55.48	56.51	55.25	56.26	163,486	-0.33(-0.58%)
Apr 22, 2010	55.86	56.61	55.14	56.59	241,906	+0.09(+0.16%)
Apr 21, 2010	56.48	57.05	56.18	56.50	200	+1.27(+2.30%)
Apr 20, 2010	54.34	55.35	54.21	55.23	100	+1.45(+2.70%)
Apr 19, 2010	52.47	53.78	52.37	53.78	157,412	+0.69(+1.30%)
Apr 16, 2010	53.56	53.91	52.41	53.09	508,957	-1.39(-2.55%)
Apr 15, 2010	54.44	54.92	54.26	54.48	220,926	-0.26(-0.47%)
Apr 14, 2010	54.41	55.00	54.16	54.74	373,234	+1.82(+3.44%)
Apr 13, 2010	51.92	52.95	51.40	52.92	365,620	+0.98(+1.89%)
Apr 12, 2010	51.61	52.46	51.56	51.94	173,820	+0.62(+1.21%)
Apr 09, 2010	50.90	51.38	50.80	51.32	192,829	+0.76(+1.50%)
Apr 08, 2010	50.18	50.63	50.08	50.56	382,541	-0.33(-0.65%)
Apr 07, 2010	51.06	51.23	50.51	50.89	483,783	+0.08(+0.16%)
Apr 06, 2010	50.52	51.10	50.31	50.81	226,947	+0.27(+0.53%)
Apr 05, 2010	49.21	50.98	49.11	50.54	191,249	+1.62(+3.31%)
Apr 01, 2010	49.19	48.92	48.92	48.92	135,300	+1.07(+2.24%)
Mar 31, 2010	48.00	48.59	47.63	47.85	110,712	+0.67(+1.42%)
Mar 30, 2010	47.23	47.25	46.83	47.18	64,789	-0.23(-0.49%)
Mar 29, 2010	47.43	47.60	47.10	47.41	164,033	+1.83(+4.01%)
Mar 26, 2010	45.61	46.04	45.34	45.58	98,617	+0.39(+0.86%)
Mar 25, 2010	44.92	45.35	44.68	45.19	158,133	+0.65(+1.46%)
Mar 24, 2010	45.27	45.64	44.02	44.54	365,828	-1.94(-4.17%)
Mar 23, 2010	45.66	46.67	45.35	46.48	143,481	+0.78(+1.71%)
Mar 22, 2010	45.31	46.21	45.15	45.70	103,725	-1.07(-2.29%)
Mar 19, 2010	47.86	47.86	46.50	46.77	148,473	-1.04(-2.18%)
Mar 18, 2010	47.55	47.93	47.46	47.81	111,125	-0.05(-0.10%)
Mar 17, 2010	47.52	48.28	47.30	47.86	168,826	+0.62(+1.31%)
Mar 16, 2010	46.80	47.49	46.56	47.24	88,778	+0.91(+1.96%)
Mar 15, 2010	46.04	46.33	46.04	46.33	94,981	+0.02(+0.04%)
Mar 12, 2010	46.27	46.68	46.05	46.31	116,064	+0.30(+0.64%)
Mar 11, 2010	45.11	46.22	45.00	46.01	194,931	-0.24(-0.51%)
Mar 10, 2010	46.95	47.59	45.86	46.25	167,959	-0.54(-1.15%)
Mar 09, 2010	46.32	47.28	46.30	46.79	85,117	-0.26(-0.55%)
Mar 08, 2010	47.65	47.65	46.80	47.05	183,222	-0.69(-1.45%)
Mar 05, 2010	46.72	47.78	46.62	47.74	214,832	+1.45(+3.13%)
Mar 04, 2010	45.60	46.45	45.00	46.29	478,099	+1.39(+3.10%)
Mar 03, 2010	44.44	45.24	44.26	44.90	140,199	+0.59(+1.34%)
Mar 02, 2010	44.11	44.45	43.96	44.31	302,536	+1.05(+2.42%)
Mar 01, 2010	43.70	43.75	43.26	43.26	293,198	+0.03(+0.07%)
Feb 26, 2010	42.93	43.30	42.80	43.23	93,777	+1.04(+2.47%)
Feb 25, 2010	41.74	42.51	41.60	42.19	134,494	+0.04(+0.09%)
Feb 24, 2010	42.89	43.02	42.00	42.15	144,507	-0.90(-2.09%)
Feb 23, 2010	43.88	44.18	43.00	43.05	78,217	-1.13(-2.56%)
Feb 22, 2010	44.15	44.26	43.50	44.18	61,481	+0.32(+0.73%)
Feb 19, 2010	43.25	44.83	43.18	43.86	103,947	-0.05(-0.11%)
Feb 18, 2010	43.80	43.91	43.24	43.91	67,645	+0.12(+0.27%)
Feb 17, 2010	44.00	44.10	43.51	43.79	97,152	+0.47(+1.08%)
Feb 16, 2010	43.24	43.44	43.05	43.32	115,178	+1.60(+3.84%)
Feb 12, 2010	41.52	41.72	41.72	41.72	122,200	-0.36(-0.86%)
Feb 11, 2010	41.67	42.21	41.22	42.08	173,303	+0.72(+1.74%)
Feb 10, 2010	41.71	41.73	40.71	41.36	92,781	-0.55(-1.32%)
Feb 09, 2010	41.37	41.95	41.33	41.91	245,479	+1.23(+3.03%)
Feb 08, 2010	40.35	40.82	40.00	40.68	56,238	+0.59(+1.47%)
Feb 05, 2010	39.63	40.55	38.49	40.09	544,611	-0.76(-1.86%)
Feb 04, 2010	42.57	42.57	40.44	40.85	407,212	-3.01(-6.86%)
Feb 03, 2010	44.36	44.56	43.48	43.86	120,141	-0.45(-1.00%)
Feb 02, 2010	44.10	44.45	43.81	44.30	308,268	+1.05(+2.43%)

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.