Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	46.75	46.75	45.00	45.10	45,776	-1.65(-3.53%)
Apr 29, 2010	45.56	46.93	45.11	46.75	25,365	+1.61(+3.57%)
Apr 28, 2010	45.49	45.58	44.96	45.14	12,645	-0.24(-0.53%)
Apr 27, 2010	47.06	47.47	44.57	45.38	37,668	-1.61(-3.43%)
Apr 26, 2010	47.64	48.38	46.14	46.99	43,081	+0.78(+1.69%)
Apr 23, 2010	45.72	46.97	45.40	46.21	38,047	+0.44(+0.96%)
Apr 22, 2010	44.23	45.81	44.23	45.77	25,736	+1.13(+2.53%)
Apr 21, 2010	43.23	45.28	43.23	44.64	42,590	+1.54(+3.57%)
Apr 20, 2010	42.68	43.12	42.56	43.10	15,375	+0.70(+1.65%)
Apr 19, 2010	42.77	42.80	42.12	42.40	38,373	-0.39(-0.91%)
Apr 16, 2010	43.40	43.51	42.71	42.79	48,826	-0.73(-1.68%)
Apr 15, 2010	43.04	43.54	42.87	43.52	25,398	+0.58(+1.35%)
Apr 14, 2010	42.20	43.13	42.10	42.94	34,061	+0.80(+1.90%)
Apr 13, 2010	41.87	42.33	41.72	42.14	11,403	+0.15(+0.36%)
Apr 12, 2010	42.27	42.76	41.32	41.99	32,270	-0.77(-1.80%)
Apr 09, 2010	44.09	44.09	42.12	42.76	33,053	-1.21(-2.75%)
Apr 08, 2010	43.74	44.20	43.12	43.97	15,199	+0.23(+0.53%)
Apr 07, 2010	44.06	44.47	43.05	43.74	47,488	-0.43(-0.97%)
Apr 06, 2010	44.71	45.25	43.85	44.17	54,205	-0.61(-1.36%)
Apr 05, 2010	42.96	45.29	42.93	44.78	57,532	+1.84(+4.29%)
Apr 01, 2010	41.31	42.94	42.94	42.94	78,500	+1.70(+4.12%)
Mar 31, 2010	42.26	42.56	41.00	41.24	46,791	-1.02(-2.41%)
Mar 30, 2010	42.30	42.65	42.00	42.26	23,006	-0.12(-0.28%)
Mar 29, 2010	42.26	42.74	42.01	42.38	23,479	+0.33(+0.78%)
Mar 26, 2010	42.27	42.82	42.00	42.05	25,191	-0.23(-0.54%)
Mar 25, 2010	42.11	42.83	41.50	42.28	93,805	+0.34(+0.81%)
Mar 24, 2010	41.62	42.19	40.85	41.94	80,402	+0.19(+0.46%)
Mar 23, 2010	42.23	42.40	41.15	41.75	36,609	-0.60(-1.42%)
Mar 22, 2010	42.15	42.59	41.54	42.35	23,887	-0.06(-0.14%)
Mar 19, 2010	43.70	43.70	42.18	42.41	48,947	-0.98(-2.26%)
Mar 18, 2010	43.55	43.96	42.78	43.39	23,629	+0.07(+0.16%)
Mar 17, 2010	42.74	44.26	42.74	43.32	37,211	+0.27(+0.63%)
Mar 16, 2010	42.99	43.05	41.71	43.05	27,622	+0.05(+0.12%)
Mar 15, 2010	42.21	43.61	41.55	43.00	39,774	-0.61(-1.40%)
Mar 12, 2010	43.99	44.41	43.00	43.61	30,838	-0.34(-0.77%)
Mar 11, 2010	43.95	44.68	43.63	43.95	28,999	+0.00(+0.00%)
Mar 10, 2010	44.21	44.72	43.66	43.95	38,638	-0.30(-0.68%)
Mar 09, 2010	44.08	44.98	43.38	44.25	77,359	-0.06(-0.14%)
Mar 08, 2010	43.59	44.59	43.08	44.31	34,158	+0.84(+1.93%)
Mar 05, 2010	43.38	44.05	42.50	43.47	44,517	+0.38(+0.88%)
Mar 04, 2010	43.56	43.74	42.50	43.09	45,991	-0.64(-1.46%)
Mar 03, 2010	44.90	45.48	43.68	43.73	64,375	-0.81(-1.82%)
Mar 02, 2010	42.60	45.17	42.60	44.54	89,322	+2.13(+5.02%)
Mar 01, 2010	40.96	42.66	40.65	42.41	73,276	+2.24(+5.58%)
Feb 26, 2010	40.68	41.25	40.11	40.17	26,954	-0.37(-0.91%)
Feb 25, 2010	41.12	41.80	40.16	40.54	30,513	-0.78(-1.89%)
Feb 24, 2010	40.37	42.10	39.95	41.32	80,283	+1.16(+2.89%)
Feb 23, 2010	40.22	40.46	40.01	40.16	23,705	+0.01(+0.02%)
Feb 22, 2010	40.33	40.50	39.98	40.15	20,175	-0.21(-0.52%)
Feb 19, 2010	40.54	40.54	39.96	40.36	22,644	-0.17(-0.42%)
Feb 18, 2010	40.45	40.60	39.91	40.53	26,196	+0.20(+0.50%)
Feb 17, 2010	40.50	40.79	39.81	40.33	24,701	-0.04(-0.10%)
Feb 16, 2010	40.09	40.41	39.30	40.37	46,073	+0.48(+1.20%)
Feb 12, 2010	40.00	39.89	39.89	39.89	33,400	-0.30(-0.75%)
Feb 11, 2010	39.08	40.32	39.06	40.19	55,931	+1.19(+3.05%)
Feb 10, 2010	40.83	40.96	38.57	39.00	123,385	-1.90(-4.65%)
Feb 09, 2010	42.05	42.05	39.83	40.90	81,677	-0.90(-2.15%)
Feb 08, 2010	42.61	42.66	41.55	41.80	57,248	-0.99(-2.31%)
Feb 05, 2010	44.05	45.31	41.49	42.79	65,634	-1.21(-2.75%)
Feb 04, 2010	44.60	44.99	43.50	44.00	110,772	-1.49(-3.28%)
Feb 03, 2010	51.35	51.59	45.47	45.49	174,267	-5.77(-11.26%)
Feb 02, 2010	53.00	53.00	51.17	51.26	91,120	-1.92(-3.61%)

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.