Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	49.20	49.27	48.34	48.36	657,777	-0.88(-1.79%)
Apr 29, 2010	48.93	49.31	48.90	49.24	361,722	+0.59(+1.22%)
Apr 28, 2010	48.64	48.76	48.22	48.65	658,692	+0.18(+0.38%)
Apr 27, 2010	49.36	49.52	48.36	48.47	1,261,109	-1.11(-2.24%)
Apr 26, 2010	49.75	49.88	49.51	49.58	375,973	-0.10(-0.21%)
Apr 23, 2010	49.37	49.72	49.26	49.68	479,187	+0.33(+0.68%)
Apr 22, 2010	48.81	49.43	48.50	49.35	635,581	+0.15(+0.31%)
Apr 21, 2010	49.29	49.36	48.96	49.19	392,864	+0.00(+0.00%)
Apr 20, 2010	49.08	49.27	48.90	49.19	595,872	+0.36(+0.74%)
Apr 19, 2010	48.58	48.88	48.29	48.83	304,711	+0.09(+0.19%)
Apr 16, 2010	49.24	49.31	48.43	48.74	1,582,449	-0.67(-1.35%)
Apr 15, 2010	49.24	49.47	49.20	49.41	543,875	+0.13(+0.26%)
Apr 14, 2010	48.91	49.30	48.89	49.28	509,280	+0.51(+1.06%)
Apr 13, 2010	48.63	48.82	48.40	48.76	274,280	+0.05(+0.11%)
Apr 12, 2010	48.70	48.80	48.61	48.71	284,604	+0.10(+0.21%)
Apr 09, 2010	48.41	48.64	48.30	48.61	206,106	+0.27(+0.57%)
Apr 08, 2010	47.99	48.39	47.85	48.34	287,547	+0.14(+0.30%)
Apr 07, 2010	48.32	48.44	47.95	48.19	329,342	-0.19(-0.38%)
Apr 06, 2010	48.16	48.52	48.10	48.38	307,387	+0.04(+0.09%)
Apr 05, 2010	48.09	48.39	47.95	48.34	334,314	+0.43(+0.90%)
Apr 01, 2010	47.96	47.91	47.91	47.91	239,851	+0.27(+0.57%)
Mar 31, 2010	47.71	47.86	47.55	47.64	349,667	-0.23(-0.49%)
Mar 30, 2010	47.80	47.99	47.61	47.87	311,065	+0.14(+0.29%)
Mar 29, 2010	47.71	47.86	47.65	47.73	480,495	+0.22(+0.47%)
Mar 26, 2010	47.61	47.76	47.26	47.51	345,106	+0.00(+0.00%)
Mar 25, 2010	47.86	48.08	47.45	47.51	550,172	-0.08(-0.17%)
Mar 24, 2010	47.68	47.76	47.50	47.59	661,629	-0.32(-0.66%)
Mar 23, 2010	47.64	47.91	47.44	47.91	541,942	+0.33(+0.70%)
Mar 22, 2010	47.03	47.67	46.92	47.58	430,068	+0.40(+0.85%)
Mar 19, 2010	47.64	47.64	47.03	47.17	328,278	-0.36(-0.76%)
Mar 18, 2010	47.49	47.61	47.37	47.53	283,750	-0.03(-0.05%)
Mar 17, 2010	47.46	47.73	47.44	47.56	515,086	+0.25(+0.54%)
Mar 16, 2010	47.18	47.36	47.02	47.30	351,790	+0.28(+0.61%)
Mar 15, 2010	46.76	47.05	46.73	47.02	327,838	+0.02(+0.04%)
Mar 12, 2010	47.12	47.18	46.85	47.00	411,907	+0.04(+0.09%)
Mar 11, 2010	46.62	46.96	46.54	46.96	270,326	+0.19(+0.40%)
Mar 10, 2010	46.62	46.87	46.56	46.77	338,570	+0.22(+0.48%)
Mar 09, 2010	46.36	46.79	46.33	46.55	436,504	+0.07(+0.15%)
Mar 08, 2010	46.42	46.55	46.39	46.48	345,760	+0.04(+0.09%)
Mar 05, 2010	46.19	46.49	46.06	46.44	463,108	+0.58(+1.27%)
Mar 04, 2010	45.82	45.90	45.57	45.86	375,339	+0.15(+0.32%)
Mar 03, 2010	45.74	46.06	45.63	45.71	718,799	+0.08(+0.17%)
Mar 02, 2010	45.72	45.86	45.56	45.63	403,687	+0.12(+0.26%)
Mar 01, 2010	45.14	45.55	45.12	45.51	376,201	+0.54(+1.20%)
Feb 26, 2010	44.93	45.06	44.67	44.98	299,080	+0.08(+0.17%)
Feb 25, 2010	44.35	44.95	44.16	44.90	483,292	-0.03(-0.07%)
Feb 24, 2010	44.64	45.00	44.62	44.93	415,663	+0.43(+0.96%)
Feb 23, 2010	45.01	45.06	44.40	44.51	556,682	-0.62(-1.36%)
Feb 22, 2010	45.34	45.34	44.99	45.12	576,842	-0.06(-0.13%)
Feb 19, 2010	45.05	45.34	44.90	45.18	454,424	+0.04(+0.09%)
Feb 18, 2010	44.85	45.22	44.79	45.14	510,833	+0.24(+0.53%)
Feb 17, 2010	44.76	44.90	44.63	44.90	458,918	+0.33(+0.73%)
Feb 16, 2010	44.23	44.63	44.11	44.57	457,408	+0.64(+1.46%)
Feb 12, 2010	43.51	43.93	43.93	43.93	358,437	+0.03(+0.08%)
Feb 11, 2010	43.30	43.96	43.06	43.90	391,259	+0.58(+1.34%)
Feb 10, 2010	43.43	43.56	42.99	43.32	419,176	-0.14(-0.31%)
Feb 09, 2010	43.33	43.83	43.11	43.45	716,371	+0.57(+1.33%)
Feb 08, 2010	43.09	43.42	42.86	42.88	488,488	-0.22(-0.52%)
Feb 05, 2010	42.96	43.18	42.30	43.10	943,953	+0.15(+0.34%)
Feb 04, 2010	44.05	44.05	42.96	42.96	773,087	-1.40(-3.16%)
Feb 03, 2010	44.26	44.48	44.18	44.36	328,932	-0.06(-0.13%)
Feb 02, 2010	44.11	44.51	43.86	44.42	418,499	+0.44(+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.