Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	48.09	48.24	47.77	48.08	56,846	+0.09(+0.19%)
Apr 28, 2011	47.79	48.03	47.64	47.99	57,869	+0.38(+0.80%)
Apr 27, 2011	47.40	47.70	47.35	47.61	38,512	+0.23(+0.49%)
Apr 26, 2011	47.12	47.63	47.12	47.38	49,842	+0.35(+0.74%)
Apr 25, 2011	47.00	47.09	46.84	47.03	41,483	+0.12(+0.26%)
Apr 21, 2011	46.90	47.27	46.43	46.91	31,759	+0.05(+0.11%)
Apr 20, 2011	46.69	47.07	46.50	46.86	36,717	+0.48(+1.03%)
Apr 19, 2011	46.40	46.44	46.12	46.38	46,254	+0.22(+0.48%)
Apr 18, 2011	46.58	46.58	45.85	46.16	52,395	-0.53(-1.14%)
Apr 15, 2011	46.36	46.83	46.30	46.69	29,964	+0.36(+0.78%)
Apr 14, 2011	45.95	46.49	45.85	46.33	43,365	+0.28(+0.61%)
Apr 13, 2011	46.00	46.39	45.98	46.05	34,974	+0.14(+0.30%)
Apr 12, 2011	46.29	46.51	45.52	45.91	63,124	-0.66(-1.42%)
Apr 11, 2011	47.03	47.07	46.26	46.57	70,526	-0.53(-1.13%)
Apr 08, 2011	47.54	47.54	47.00	47.10	58,548	-0.44(-0.93%)
Apr 07, 2011	47.99	48.02	47.51	47.54	32,608	-0.33(-0.69%)
Apr 06, 2011	47.77	48.17	47.52	47.87	32,438	+0.06(+0.13%)
Apr 05, 2011	48.03	48.13	47.67	47.81	46,214	-0.38(-0.79%)
Apr 04, 2011	48.30	48.46	48.03	48.19	45,731	-0.17(-0.35%)
Apr 01, 2011	48.35	48.49	47.97	48.36	50,711	+0.30(+0.62%)
Mar 31, 2011	47.45	48.43	47.34	48.06	83,443	+0.50(+1.05%)
Mar 30, 2011	47.15	47.73	46.87	47.56	47,892	+0.37(+0.78%)
Mar 29, 2011	47.00	47.33	46.94	47.19	39,141	+0.14(+0.30%)
Mar 28, 2011	47.34	47.77	46.97	47.05	69,559	+0.05(+0.11%)
Mar 25, 2011	46.93	47.46	46.47	47.00	53,896	+0.37(+0.79%)
Mar 24, 2011	46.70	47.00	46.38	46.63	37,986	+0.19(+0.41%)
Mar 23, 2011	46.72	46.95	46.13	46.44	53,978	-0.15(-0.32%)
Mar 22, 2011	46.39	46.65	46.28	46.59	70,442	+0.31(+0.67%)
Mar 21, 2011	46.21	46.29	46.00	46.28	69,623	+1.21(+2.68%)
Mar 18, 2011	45.67	45.99	45.07	45.07	127,294	-0.42(-0.92%)
Mar 17, 2011	45.36	45.61	44.90	45.49	70,114	+0.66(+1.47%)
Mar 16, 2011	44.85	45.21	44.70	44.83	89,883	+0.09(+0.20%)
Mar 15, 2011	44.57	44.89	44.56	44.74	161,716	-0.71(-1.56%)
Mar 14, 2011	45.25	45.73	45.00	45.45	79,727	-0.16(-0.35%)
Mar 11, 2011	45.52	45.73	44.86	45.61	62,543	-0.15(-0.33%)
Mar 10, 2011	46.09	46.27	45.16	45.76	114,686	-0.80(-1.72%)
Mar 09, 2011	44.41	46.69	44.30	46.56	202,746	+1.86(+4.16%)
Mar 08, 2011	45.84	46.02	44.30	44.70	264,164	-1.40(-3.04%)
Mar 07, 2011	46.77	47.00	45.29	46.10	231,145	-0.92(-1.96%)
Mar 04, 2011	47.94	48.06	46.41	47.02	158,024	-0.92(-1.92%)
Mar 03, 2011	47.55	48.01	47.50	47.94	76,068	+0.43(+0.91%)
Mar 02, 2011	47.55	47.80	47.29	47.51	91,551	-0.19(-0.40%)
Mar 01, 2011	48.03	48.38	47.50	47.70	98,296	-0.58(-1.20%)
Feb 28, 2011	48.51	48.74	47.96	48.28	124,890	-0.29(-0.60%)
Feb 25, 2011	48.42	48.60	48.12	48.57	46,380	+0.42(+0.87%)
Feb 24, 2011	47.86	48.47	47.54	48.15	78,760	+0.05(+0.10%)
Feb 23, 2011	49.01	49.38	47.50	48.10	152,811	-1.30(-2.63%)
Feb 22, 2011	49.98	50.10	49.00	49.40	111,830	-0.59(-1.18%)
Feb 18, 2011	50.22	50.22	49.66	49.99	94,731	-0.07(-0.14%)
Feb 17, 2011	49.68	50.08	49.39	50.06	42,372	+0.12(+0.24%)
Feb 16, 2011	50.14	50.14	49.06	49.94	31,091	-0.10(-0.20%)
Feb 15, 2011	49.67	50.22	49.40	50.04	41,832	+0.57(+1.15%)
Feb 14, 2011	49.46	49.69	49.29	49.47	60,466	-0.24(-0.48%)
Feb 11, 2011	49.06	49.71	49.06	49.71	58,006	+0.02(+0.04%)
Feb 10, 2011	50.20	50.40	49.48	49.69	53,832	-0.54(-1.08%)
Feb 09, 2011	50.08	50.45	50.03	50.23	33,856	-0.03(-0.06%)
Feb 08, 2011	50.34	50.90	50.02	50.26	72,668	-1.15(-2.24%)
Feb 07, 2011	51.40	51.50	51.19	51.41	97,097	+0.32(+0.63%)
Feb 04, 2011	51.00	51.38	50.65	51.09	38,691	+0.10(+0.20%)
Feb 03, 2011	50.47	51.00	50.30	50.99	49,982	+0.37(+0.73%)
Feb 02, 2011	50.84	51.00	50.51	50.62	56,556	-0.08(-0.16%)

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.