Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	46.15	46.45	45.85	45.90	223,494	+0.98(+2.18%)
Apr 29, 2010	45.27	45.27	44.68	44.92	352,664	-1.99(-4.24%)
Apr 28, 2010	47.01	47.29	46.61	46.91	162,875	-0.22(-0.47%)
Apr 27, 2010	48.39	48.40	47.08	47.13	255,750	-1.88(-3.84%)
Apr 26, 2010	49.45	49.45	48.83	49.01	110,182	+0.21(+0.43%)
Apr 23, 2010	48.42	48.86	48.33	48.80	202,302	-0.62(-1.25%)
Apr 22, 2010	49.26	49.64	48.65	49.42	158,048	-0.58(-1.16%)
Apr 21, 2010	50.28	50.28	49.61	50.00	256,326	+0.17(+0.34%)
Apr 20, 2010	49.94	49.94	49.33	49.83	224,420	+1.23(+2.53%)
Apr 19, 2010	48.34	48.79	48.04	48.60	152,823	-0.15(-0.31%)
Apr 16, 2010	49.10	49.25	48.24	48.75	551,312	-3.14(-6.05%)
Apr 15, 2010	51.99	51.99	51.58	51.89	79,433	-0.11(-0.21%)
Apr 14, 2010	51.77	52.09	51.52	52.00	101,770	+0.83(+1.62%)
Apr 13, 2010	51.35	51.38	50.64	51.17	111,503	-0.54(-1.04%)
Apr 12, 2010	51.61	51.80	51.38	51.71	106,406	+0.06(+0.12%)
Apr 09, 2010	51.10	51.71	51.01	51.65	115,362	+1.75(+3.51%)
Apr 08, 2010	50.00	50.18	49.43	49.90	178,292	-0.32(-0.64%)
Apr 07, 2010	51.01	51.05	50.00	50.22	193,950	-1.17(-2.28%)
Apr 06, 2010	50.65	51.70	50.53	51.39	223,327	+0.61(+1.20%)
Apr 05, 2010	50.56	51.13	50.56	50.78	179,196	+0.37(+0.73%)
Apr 01, 2010	50.22	50.41	50.41	50.41	119,600	+1.42(+2.90%)
Mar 31, 2010	49.50	49.56	48.98	48.99	129,211	-1.10(-2.20%)
Mar 30, 2010	49.87	50.46	49.87	50.09	289,012	+1.15(+2.35%)
Mar 29, 2010	48.71	49.26	48.50	48.94	166,695	+0.27(+0.55%)
Mar 26, 2010	48.44	49.00	48.23	48.67	251,217	+1.17(+2.46%)
Mar 25, 2010	48.22	48.55	47.45	47.50	112,859	-0.55(-1.14%)
Mar 24, 2010	48.44	48.44	48.00	48.05	78,197	-0.53(-1.09%)
Mar 23, 2010	48.56	48.58	48.07	48.58	151,357	+2.23(+4.81%)
Mar 22, 2010	45.39	46.84	45.36	46.35	197,826	+1.29(+2.86%)
Mar 19, 2010	45.90	45.90	45.02	45.06	83,066	-0.22(-0.49%)
Mar 18, 2010	45.44	45.62	45.19	45.28	90,926	-0.43(-0.94%)
Mar 17, 2010	45.56	46.05	45.53	45.71	132,416	+0.66(+1.47%)
Mar 16, 2010	44.79	45.14	44.62	45.05	65,945	-0.01(-0.02%)
Mar 15, 2010	44.83	45.08	44.80	45.06	86,748	-0.64(-1.40%)
Mar 12, 2010	45.52	45.95	45.46	45.70	70,803	+0.33(+0.73%)
Mar 11, 2010	45.05	45.42	44.84	45.37	74,529	-0.13(-0.29%)
Mar 10, 2010	45.35	45.80	45.35	45.50	101,038	-0.45(-0.98%)
Mar 09, 2010	45.59	46.23	45.53	45.95	94,045	-0.36(-0.78%)
Mar 08, 2010	45.90	46.40	45.90	46.31	71,699	+0.46(+1.00%)
Mar 05, 2010	45.49	45.85	44.85	45.85	134,384	+1.25(+2.80%)
Mar 04, 2010	44.98	45.08	44.18	44.60	186,376	-0.98(-2.15%)
Mar 03, 2010	45.45	46.07	45.42	45.58	206,683	+0.37(+0.82%)
Mar 02, 2010	45.15	45.46	44.96	45.21	141,587	-0.09(-0.20%)
Mar 01, 2010	44.99	45.38	44.90	45.30	211,357	+1.29(+2.93%)
Feb 26, 2010	43.91	44.08	43.67	44.01	213,899	+1.28(+3.00%)
Feb 25, 2010	42.25	42.80	41.72	42.73	134,149	-0.03(-0.07%)
Feb 24, 2010	42.49	42.89	42.40	42.76	84,481	+0.42(+0.99%)
Feb 23, 2010	43.04	43.21	42.23	42.34	152,753	-0.08(-0.19%)
Feb 22, 2010	42.61	42.85	42.37	42.42	128,373	+0.26(+0.62%)
Feb 19, 2010	41.85	42.32	41.70	42.16	247,129	-1.20(-2.77%)
Feb 18, 2010	42.93	43.41	42.91	43.36	67,775	+0.26(+0.60%)
Feb 17, 2010	43.07	43.42	42.90	43.10	104,757	+0.17(+0.40%)
Feb 16, 2010	42.54	42.93	42.25	42.93	112,716	+0.69(+1.63%)
Feb 12, 2010	42.29	42.24	42.24	42.24	116,800	-0.76(-1.77%)
Feb 11, 2010	42.68	43.12	42.29	43.00	207,998	+0.94(+2.23%)
Feb 10, 2010	42.06	42.34	41.53	42.06	110,003	+0.21(+0.50%)
Feb 09, 2010	41.64	42.34	41.41	41.85	154,053	+1.13(+2.78%)
Feb 08, 2010	40.98	41.19	40.57	40.72	159,084	-0.48(-1.17%)
Feb 05, 2010	40.95	41.26	40.28	41.20	235,394	-0.48(-1.15%)
Feb 04, 2010	42.66	42.84	41.68	41.68	188,623	-2.25(-5.12%)
Feb 03, 2010	44.16	44.33	43.75	43.93	182,313	+0.62(+1.43%)
Feb 02, 2010	43.03	43.40	42.61	43.31	137,108	+1.02(+2.41%)

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.