Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	44.86	46.50	44.65	45.34	1,179,974	+0.66(+1.48%)
Apr 29, 2010	44.41	44.69	44.13	44.68	566,828	+0.58(+1.32%)
Apr 28, 2010	44.35	44.35	43.40	44.10	651,365	-0.09(-0.20%)
Apr 27, 2010	44.91	45.09	43.72	44.19	576,420	-0.81(-1.80%)
Apr 26, 2010	45.40	45.42	44.63	45.00	463,075	-0.27(-0.60%)
Apr 23, 2010	44.91	45.28	44.39	45.27	520,699	+0.35(+0.78%)
Apr 22, 2010	44.12	45.08	43.47	44.92	653,008	+0.60(+1.35%)
Apr 21, 2010	44.17	44.52	44.09	44.32	3,886	+0.15(+0.34%)
Apr 20, 2010	43.90	44.28	43.74	44.17	437,499	+0.62(+1.42%)
Apr 19, 2010	43.27	43.80	42.96	43.55	566,959	+0.17(+0.39%)
Apr 16, 2010	43.67	43.96	43.05	43.38	615,260	-0.51(-1.16%)
Apr 15, 2010	43.98	44.12	43.44	43.89	502,928	-0.23(-0.52%)
Apr 14, 2010	43.62	44.12	42.92	44.12	987,741	+0.52(+1.19%)
Apr 13, 2010	43.74	43.74	43.01	43.60	506,103	-0.17(-0.39%)
Apr 12, 2010	44.12	44.12	43.53	43.77	428,483	-0.21(-0.48%)
Apr 09, 2010	43.55	44.09	43.16	43.98	463,499	+0.59(+1.36%)
Apr 08, 2010	43.23	43.58	43.01	43.39	462,342	-0.04(-0.09%)
Apr 07, 2010	44.50	44.54	43.27	43.43	806,627	-1.14(-2.56%)
Apr 06, 2010	44.50	44.69	44.19	44.57	535,540	+0.17(+0.38%)
Apr 05, 2010	44.37	44.77	44.01	44.40	414,753	+0.14(+0.32%)
Apr 01, 2010		44.26	44.26	44.26	0	-0.09(-0.20%)
Mar 31, 2010	44.54	44.60	43.97	44.35	573,293	-0.23(-0.52%)
Mar 30, 2010	44.27	44.81	43.98	44.58	859,675	+0.51(+1.16%)
Mar 29, 2010	44.17	44.42	43.64	44.07	693,641	+0.22(+0.50%)
Mar 26, 2010	43.62	44.09	43.23	43.85	1,202,527	+0.36(+0.83%)
Mar 25, 2010	43.37	43.70	43.19	43.49	884,319	+0.23(+0.53%)
Mar 24, 2010	42.35	43.33	42.25	43.26	931,079	+0.80(+1.88%)
Mar 23, 2010	41.88	42.52	41.51	42.46	589,479	+0.74(+1.77%)
Mar 22, 2010	41.29	41.96	41.07	41.72	565,528	+0.47(+1.14%)
Mar 19, 2010	41.36	41.79	40.88	41.25	777,094	-0.03(-0.07%)
Mar 18, 2010	41.41	41.56	41.08	41.28	495,359	-0.19(-0.46%)
Mar 17, 2010	41.80	41.80	41.31	41.47	478,966	-0.28(-0.67%)
Mar 16, 2010	41.68	41.84	41.44	41.75	637,693	+0.18(+0.43%)
Mar 15, 2010	41.41	41.64	41.40	41.57	689,735	-0.42(-1.00%)
Mar 12, 2010	41.63	42.07	41.50	41.99	1,171,631	+0.63(+1.52%)
Mar 11, 2010	41.00	41.41	40.60	41.36	661,137	+0.26(+0.63%)
Mar 10, 2010	40.40	41.22	40.03	41.10	846,968	+0.57(+1.41%)
Mar 09, 2010	40.81	40.81	40.41	40.53	637,090	-0.41(-1.00%)
Mar 08, 2010	40.94	41.55	40.55	40.94	1,061,300	+0.12(+0.29%)
Mar 05, 2010	39.70	40.90	39.55	40.82	776,221	+1.39(+3.53%)
Mar 04, 2010	39.37	39.61	39.24	39.43	567,538	+0.06(+0.15%)
Mar 03, 2010	39.86	40.08	39.16	39.37	585,127	-0.33(-0.83%)
Mar 02, 2010	40.49	40.74	39.52	39.70	942,799	-0.51(-1.27%)
Mar 01, 2010	39.89	40.53	39.77	40.21	608,104	+0.63(+1.59%)
Feb 26, 2010	39.67	39.93	39.04	39.58	658,859	+0.05(+0.13%)
Feb 25, 2010	38.97	39.61	38.52	39.53	1,123,694	-0.11(-0.28%)
Feb 24, 2010	40.15	40.58	39.43	39.64	969,407	-0.52(-1.29%)
Feb 23, 2010	40.54	40.54	39.76	40.16	1,659,594	+0.66(+1.67%)
Feb 22, 2010	39.70	39.72	39.24	39.50	585,984	-0.20(-0.50%)
Feb 19, 2010	39.43	39.96	39.10	39.70	524,729	+0.26(+0.66%)
Feb 18, 2010	39.44	39.71	39.16	39.44	623,351	+0.01(+0.03%)
Feb 17, 2010	38.57	39.64	38.30	39.43	1,091,685	+0.18(+0.46%)
Feb 16, 2010	39.11	39.60	38.71	39.25	611,474	+0.63(+1.63%)
Feb 12, 2010		38.62	38.62	38.62	0	-0.24(-0.62%)
Feb 11, 2010	39.35	39.79	38.06	38.86	2,029,669	-1.72(-4.24%)
Feb 10, 2010	43.61	43.61	40.41	40.58	3,500,201	-3.18(-7.27%)
Feb 09, 2010	42.52	44.28	42.42	43.76	773,391	+1.68(+3.99%)
Feb 08, 2010	41.96	42.95	41.90	42.08	509,876	-0.06(-0.14%)
Feb 05, 2010	42.55	42.78	41.23	42.14	592,835	-0.50(-1.17%)
Feb 04, 2010	44.27	44.30	42.60	42.64	651,755	-1.85(-4.16%)
Feb 03, 2010	43.90	44.72	43.90	44.49	593,530	+0.25(+0.57%)
Feb 02, 2010	43.85	44.25	43.37	44.24	440,178	+1.36(+3.18%)

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.