Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	47.73	47.96	47.34	47.37	866,481	-0.62(-1.29%)
Apr 29, 2010	47.91	48.23	47.79	47.98	1,007,649	+1.27(+2.71%)
Apr 28, 2010	46.89	47.12	46.54	46.72	887,769	-0.15(-0.31%)
Apr 27, 2010	47.95	48.17	46.80	46.86	1,241,687	-1.58(-3.27%)
Apr 26, 2010	48.90	49.08	48.42	48.45	813,213	-0.37(-0.75%)
Apr 23, 2010	48.77	48.89	48.49	48.82	784,225	-0.03(-0.07%)
Apr 22, 2010	48.68	48.87	48.27	48.85	693,974	+0.15(+0.31%)
Apr 21, 2010	49.08	49.11	48.56	48.70	1,102,254	-0.53(-1.07%)
Apr 20, 2010	49.17	49.27	49.01	49.23	516,367	+0.23(+0.47%)
Apr 19, 2010	48.50	49.05	48.47	49.00	631,266	-0.28(-0.56%)
Apr 16, 2010	49.59	49.71	48.99	49.28	803,421	-0.28(-0.56%)
Apr 15, 2010	49.25	49.69	49.21	49.55	540,540	-0.49(-0.97%)
Apr 14, 2010	49.99	50.04	49.79	50.04	588,472	+0.28(+0.56%)
Apr 13, 2010	49.87	49.96	49.48	49.76	1,239,338	+0.92(+1.88%)
Apr 12, 2010	48.93	49.11	48.78	48.85	432,591	-0.08(-0.16%)
Apr 09, 2010	48.57	48.92	48.57	48.92	914,700	+0.94(+1.96%)
Apr 08, 2010	47.34	48.04	47.27	47.98	619,153	+0.51(+1.08%)
Apr 07, 2010	47.49	47.68	47.34	47.47	597,236	-0.35(-0.73%)
Apr 06, 2010	47.61	47.91	47.46	47.82	544,726	+0.06(+0.12%)
Apr 05, 2010	47.84	47.88	47.64	47.76	498,117	+0.03(+0.07%)
Apr 01, 2010	47.62	47.73	47.73	47.73	815,550	+0.84(+1.79%)
Mar 31, 2010	46.91	47.01	46.57	46.89	903,985	+0.19(+0.40%)
Mar 30, 2010	46.66	46.88	46.50	46.70	607,571	+0.52(+1.13%)
Mar 29, 2010	46.13	46.51	46.04	46.18	760,064	-0.03(-0.06%)
Mar 26, 2010	46.14	46.41	46.06	46.20	679,202	+0.13(+0.29%)
Mar 25, 2010	46.26	46.45	46.07	46.07	805,557	+0.17(+0.36%)
Mar 24, 2010	46.05	46.36	45.81	45.91	677,753	-0.56(-1.21%)
Mar 23, 2010	46.07	46.54	45.98	46.47	790,575	+0.20(+0.44%)
Mar 22, 2010	45.70	46.41	45.66	46.27	608,960	+0.35(+0.76%)
Mar 19, 2010	46.28	46.29	45.70	45.92	987,214	-0.52(-1.12%)
Mar 18, 2010	46.39	46.53	46.17	46.44	794,665	-0.11(-0.24%)
Mar 17, 2010	47.02	47.02	46.40	46.55	901,184	-0.22(-0.46%)
Mar 16, 2010	46.31	46.81	46.26	46.77	659,434	+0.63(+1.37%)
Mar 15, 2010	45.97	46.16	45.96	46.13	475,257	-0.01(-0.01%)
Mar 12, 2010	46.15	46.25	45.98	46.14	532,147	+0.41(+0.90%)
Mar 11, 2010	45.77	45.82	45.32	45.73	423,067	+0.06(+0.12%)
Mar 10, 2010	45.50	45.82	45.44	45.68	737,298	+0.26(+0.57%)
Mar 09, 2010	45.38	45.70	45.36	45.42	1,229,299	-0.26(-0.56%)
Mar 08, 2010	45.74	45.86	45.40	45.68	918,865	-0.05(-0.11%)
Mar 05, 2010	45.27	45.84	45.22	45.72	623,808	+0.40(+0.89%)
Mar 04, 2010	45.53	45.66	45.07	45.32	619,750	-0.08(-0.18%)
Mar 03, 2010	45.24	45.59	45.20	45.40	774,828	+0.48(+1.08%)
Mar 02, 2010	45.01	45.15	44.79	44.92	1,215,357	-0.12(-0.27%)
Mar 01, 2010	44.78	45.21	44.61	45.05	1,129,652	+0.28(+0.63%)
Feb 26, 2010	44.17	44.90	44.12	44.76	1,816,904	+0.10(+0.21%)
Feb 25, 2010	44.40	44.73	44.14	44.67	1,774,401	-0.32(-0.70%)
Feb 24, 2010	45.05	45.37	44.93	44.98	905,961	+0.11(+0.24%)
Feb 23, 2010	45.11	45.17	44.80	44.87	475,221	-0.29(-0.64%)
Feb 22, 2010	45.23	45.33	45.05	45.16	540,498	-0.27(-0.59%)
Feb 19, 2010	45.16	45.62	45.13	45.43	577,500	-0.20(-0.44%)
Feb 18, 2010	45.24	45.77	45.20	45.63	488,589	+0.24(+0.53%)
Feb 17, 2010	45.26	45.55	45.20	45.39	579,473	+0.37(+0.82%)
Feb 16, 2010	44.52	45.03	44.37	45.02	614,961	+0.83(+1.88%)
Feb 12, 2010	44.53	44.19	44.19	44.19	1,428,858	+0.25(+0.56%)
Feb 11, 2010	43.03	44.08	42.98	43.94	1,108,642	+0.02(+0.05%)
Feb 10, 2010	43.76	44.17	43.65	43.92	862,264	+0.10(+0.23%)
Feb 09, 2010	43.47	44.10	43.23	43.82	1,248,341	+0.71(+1.64%)
Feb 08, 2010	43.16	43.50	43.07	43.11	1,597,967	-0.33(-0.76%)
Feb 05, 2010	43.27	43.49	42.72	43.44	2,130,408	-0.60(-1.35%)
Feb 04, 2010	45.08	45.09	43.98	44.04	1,566,537	-1.95(-4.25%)
Feb 03, 2010	46.07	46.22	45.61	45.99	1,056,742	-0.70(-1.50%)
Feb 02, 2010	46.33	46.76	46.18	46.69	389,430	+0.47(+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.