Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	46.27	46.53	45.54	45.82	124,034	-0.41(-0.89%)
Apr 29, 2010	45.65	46.48	45.65	46.23	128,088	+1.02(+2.25%)
Apr 28, 2010	44.84	45.42	44.67	45.21	165,740	+0.96(+2.18%)
Apr 27, 2010	45.67	45.89	44.23	44.25	259,743	-2.37(-5.09%)
Apr 26, 2010	46.88	46.98	46.60	46.62	198,159	-0.14(-0.30%)
Apr 23, 2010	46.26	46.81	45.98	46.77	133,982	+0.52(+1.11%)
Apr 22, 2010	45.80	46.25	45.33	46.25	320,333	+0.38(+0.83%)
Apr 21, 2010	46.10	46.19	45.53	45.87	520,081	-0.68(-1.46%)
Apr 20, 2010	46.16	46.60	45.93	46.55	505,240	+0.87(+1.91%)
Apr 19, 2010	44.83	45.68	44.83	45.68	277,835	+0.34(+0.74%)
Apr 16, 2010	46.29	46.50	44.83	45.34	215,655	-1.37(-2.92%)
Apr 15, 2010	46.70	46.92	46.41	46.71	158,628	-0.49(-1.04%)
Apr 14, 2010	46.36	47.23	45.92	47.20	323,417	+1.45(+3.17%)
Apr 13, 2010	45.57	45.90	45.15	45.75	240,516	-0.25(-0.54%)
Apr 12, 2010	46.16	46.18	45.90	46.00	446,053	-0.35(-0.76%)
Apr 09, 2010	46.06	46.42	45.96	46.35	296,067	+0.83(+1.82%)
Apr 08, 2010	44.97	45.71	44.60	45.52	331,491	+0.34(+0.74%)
Apr 07, 2010	45.20	45.56	44.91	45.18	566,479	+0.53(+1.19%)
Apr 06, 2010	44.85	45.06	44.53	44.65	971,250	-0.66(-1.45%)
Apr 05, 2010	44.75	45.39	44.59	45.31	750,850	+1.60(+3.67%)
Apr 01, 2010	43.32	43.71	43.71	43.71	153,121	+0.93(+2.16%)
Mar 31, 2010	43.03	43.15	42.56	42.78	119,764	+0.24(+0.58%)
Mar 30, 2010	42.62	42.68	42.23	42.54	119,236	-0.04(-0.08%)
Mar 29, 2010	42.29	42.57	42.14	42.57	253,517	+0.49(+1.17%)
Mar 26, 2010	42.45	42.45	41.77	42.08	115,411	+0.16(+0.39%)
Mar 25, 2010	41.40	42.62	41.40	41.91	343,370	+1.26(+3.10%)
Mar 24, 2010	40.63	41.03	40.55	40.65	125,243	+0.01(+0.02%)
Mar 23, 2010	40.20	40.65	40.20	40.65	191,434	+0.56(+1.40%)
Mar 22, 2010	39.49	40.27	39.26	40.09	107,752	+0.07(+0.17%)
Mar 19, 2010	40.10	40.15	39.65	40.02	137,048	-0.12(-0.30%)
Mar 18, 2010	40.58	40.62	39.99	40.14	301,438	-1.03(-2.50%)
Mar 17, 2010	41.06	41.41	40.79	41.17	282,598	+0.84(+2.09%)
Mar 16, 2010	39.56	40.35	39.46	40.32	139,293	+0.96(+2.45%)
Mar 15, 2010	39.02	39.36	38.97	39.36	100,655	+0.29(+0.74%)
Mar 12, 2010	39.31	39.43	38.97	39.07	111,105	-0.27(-0.68%)
Mar 11, 2010	39.26	39.37	38.94	39.34	428,688	-0.08(-0.21%)
Mar 10, 2010	39.30	39.64	39.17	39.42	173,467	-0.44(-1.10%)
Mar 09, 2010	39.34	40.02	39.20	39.86	202,903	-0.19(-0.48%)
Mar 08, 2010	39.91	40.10	39.65	40.06	258,963	+0.72(+1.82%)
Mar 05, 2010	38.64	39.47	38.64	39.34	192,919	+1.23(+3.23%)
Mar 04, 2010	38.35	38.40	37.91	38.11	176,686	-0.38(-0.99%)
Mar 03, 2010	38.64	38.91	38.32	38.49	402,815	+0.08(+0.21%)
Mar 02, 2010	38.50	38.79	38.33	38.41	198,003	+0.24(+0.63%)
Mar 01, 2010	37.39	38.31	37.39	38.17	319,510	+0.99(+2.65%)
Feb 26, 2010	36.58	37.32	36.33	37.18	238,341	+0.37(+0.99%)
Feb 25, 2010	35.89	36.82	35.55	36.82	531,267	-0.27(-0.73%)
Feb 24, 2010	36.30	37.27	35.87	37.09	546,474	-0.90(-2.36%)
Feb 23, 2010	39.12	39.24	37.73	37.98	803,158	-1.85(-4.65%)
Feb 22, 2010	40.44	40.62	39.62	39.83	225,503	-0.92(-2.25%)
Feb 19, 2010	40.08	40.96	40.08	40.75	206,738	+0.51(+1.26%)
Feb 18, 2010	39.82	40.47	39.67	40.24	461,162	-0.63(-1.55%)
Feb 17, 2010	40.70	40.88	40.51	40.88	252,152	+0.78(+1.94%)
Feb 16, 2010	39.68	40.19	39.42	40.10	258,304	+1.07(+2.75%)
Feb 12, 2010	38.69	39.03	39.03	39.03	119,630	-0.59(-1.49%)
Feb 11, 2010	38.58	39.73	38.58	39.62	301,402	+0.88(+2.27%)
Feb 10, 2010	38.75	38.97	38.33	38.73	395,463	-0.11(-0.29%)
Feb 09, 2010	38.51	39.40	38.20	38.85	1,005,519	+1.49(+3.98%)
Feb 08, 2010	38.16	38.16	37.26	37.36	796,615	-1.19(-3.08%)
Feb 05, 2010	39.26	39.50	37.05	38.55	1,866,421	-1.78(-4.41%)
Feb 04, 2010	42.00	42.00	40.24	40.32	356,524	-2.54(-5.92%)
Feb 03, 2010	43.13	43.24	42.64	42.86	209,252	-0.49(-1.14%)
Feb 02, 2010	43.18	43.56	42.74	43.35	356,634	-0.31(-0.72%)

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.