Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	47.20	47.20	46.33	46.40	681,322	-0.59(-1.25%)
Apr 29, 2010	46.75	47.00	46.53	46.98	152,200	+0.59(+1.28%)
Apr 28, 2010	46.79	46.79	45.96	46.39	227,795	+0.20(+0.42%)
Apr 27, 2010	47.18	47.18	46.06	46.19	405,912	-1.42(-2.98%)
Apr 26, 2010	47.82	47.85	47.54	47.61	139,405	+0.04(+0.09%)
Apr 23, 2010	47.03	47.57	47.01	47.57	186,293	+0.22(+0.46%)
Apr 22, 2010	46.96	47.45	46.56	47.35	824,103	+0.24(+0.52%)
Apr 21, 2010	47.29	47.29	46.76	47.10	116,215	-0.20(-0.43%)
Apr 20, 2010	47.28	47.31	46.95	47.31	161,114	+0.67(+1.43%)
Apr 19, 2010	46.19	46.77	46.19	46.64	414,419	-0.28(-0.59%)
Apr 16, 2010	47.55	47.57	46.66	46.92	221,534	-1.15(-2.39%)
Apr 15, 2010	48.19	48.28	47.98	48.07	1,723,127	-0.29(-0.61%)
Apr 14, 2010	48.06	48.44	48.02	48.36	195,803	+0.92(+1.94%)
Apr 13, 2010	47.27	47.54	47.14	47.44	123,530	-0.13(-0.27%)
Apr 12, 2010	47.67	47.75	47.55	47.57	153,719	-0.38(-0.80%)
Apr 09, 2010	47.97	48.02	47.72	47.95	685,219	+0.20(+0.43%)
Apr 08, 2010	47.33	47.75	47.13	47.75	159,369	+0.12(+0.26%)
Apr 07, 2010	47.95	47.95	47.40	47.63	1,162,935	-0.36(-0.75%)
Apr 06, 2010	47.82	48.11	47.64	47.98	240,535	+0.08(+0.17%)
Apr 05, 2010	47.65	47.91	47.47	47.90	131,873	+0.65(+1.38%)
Apr 01, 2010	47.09	47.25	47.25	47.25	1,059,811	+1.04(+2.26%)
Mar 31, 2010	46.02	46.39	45.85	46.21	215,447	-0.32(-0.68%)
Mar 30, 2010	46.56	46.63	46.22	46.53	91,482	+0.31(+0.67%)
Mar 29, 2010	46.22	46.31	45.97	46.22	58,788	+0.64(+1.41%)
Mar 26, 2010	46.00	46.00	45.33	45.57	110,853	+0.28(+0.61%)
Mar 25, 2010	45.89	45.89	45.21	45.30	78,895	+0.01(+0.02%)
Mar 24, 2010	45.54	45.58	45.17	45.29	144,820	-0.51(-1.10%)
Mar 23, 2010	45.68	45.92	45.42	45.79	514,876	+0.18(+0.39%)
Mar 22, 2010	45.21	45.65	44.94	45.61	80,777	+0.20(+0.43%)
Mar 19, 2010	45.95	46.00	45.42	45.42	138,067	-0.36(-0.78%)
Mar 18, 2010	46.19	46.19	45.70	45.78	731,691	-0.44(-0.95%)
Mar 17, 2010	46.15	46.45	45.91	46.22	248,671	+0.73(+1.61%)
Mar 16, 2010	45.26	45.56	45.08	45.48	1,052,696	+0.38(+0.85%)
Mar 15, 2010	44.90	45.28	44.78	45.10	123,517	-0.30(-0.66%)
Mar 12, 2010	45.39	45.53	45.26	45.40	130,113	-0.10(-0.21%)
Mar 11, 2010	45.26	45.58	45.10	45.50	125,602	+0.00(+0.00%)
Mar 10, 2010	45.53	45.72	45.32	45.50	112,474	+0.17(+0.38%)
Mar 09, 2010	45.03	45.54	44.99	45.33	414,782	+0.27(+0.60%)
Mar 08, 2010	45.13	45.21	45.00	45.06	115,143	+0.30(+0.67%)
Mar 05, 2010	44.51	44.76	44.16	44.76	183,688	+0.99(+2.25%)
Mar 04, 2010	43.95	43.95	43.51	43.77	155,685	-0.30(-0.68%)
Mar 03, 2010	44.32	44.39	43.92	44.07	189,207	+0.11(+0.24%)
Mar 02, 2010	44.20	44.20	43.86	43.97	146,863	+0.35(+0.80%)
Mar 01, 2010	43.41	43.77	43.41	43.62	163,118	+0.68(+1.59%)
Feb 26, 2010	42.56	42.99	42.36	42.93	466,576	+0.36(+0.84%)
Feb 25, 2010	41.88	42.70	41.84	42.57	211,136	-0.54(-1.25%)
Feb 24, 2010	43.10	43.23	42.77	43.11	955,123	+0.29(+0.67%)
Feb 23, 2010	43.39	43.39	42.51	42.83	226,133	-0.36(-0.83%)
Feb 22, 2010	43.43	43.43	43.06	43.19	161,035	+0.11(+0.26%)
Feb 19, 2010	43.08	43.25	42.80	43.07	278,424	-0.58(-1.33%)
Feb 18, 2010	43.37	43.71	43.17	43.65	209,946	+0.15(+0.36%)
Feb 17, 2010	43.51	43.69	43.41	43.50	70,930	+0.11(+0.24%)
Feb 16, 2010	43.00	43.44	42.78	43.39	120,470	+0.87(+2.05%)
Feb 12, 2010	42.46	42.52	42.52	42.52	124,958	-0.25(-0.59%)
Feb 11, 2010	42.13	42.91	42.06	42.77	216,787	+0.85(+2.02%)
Feb 10, 2010	42.09	42.20	41.56	41.92	429,929	+0.12(+0.29%)
Feb 09, 2010	41.61	42.12	41.38	41.80	807,196	+1.21(+2.99%)
Feb 08, 2010	41.14	41.26	40.59	40.59	213,641	-0.38(-0.93%)
Feb 05, 2010	41.48	41.48	40.12	40.97	678,094	-0.86(-2.05%)
Feb 04, 2010	42.93	42.97	41.76	41.83	485,724	-1.80(-4.13%)
Feb 03, 2010	43.80	43.84	43.28	43.63	221,450	+0.11(+0.24%)
Feb 02, 2010	43.20	43.75	42.85	43.52	876,966	+0.29(+0.66%)

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.