Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	44.13	44.37	42.88	42.90	533,037	-1.21(-2.74%)
Apr 29, 2010	43.59	44.13	43.16	44.11	325,205	+0.95(+2.20%)
Apr 28, 2010	43.50	43.58	42.82	43.16	311,250	-0.04(-0.09%)
Apr 27, 2010	43.24	43.50	42.61	43.20	622,040	-0.13(-0.30%)
Apr 26, 2010	43.51	43.78	43.24	43.33	325,205	-0.29(-0.66%)
Apr 23, 2010	43.52	43.88	43.28	43.62	239,068	+0.23(+0.53%)
Apr 22, 2010	43.39	43.65	42.67	43.39	507,465	-0.46(-1.05%)
Apr 21, 2010	43.17	44.57	43.17	43.85	812,882	+0.08(+0.18%)
Apr 20, 2010	43.31	43.87	42.95	43.77	262,608	+0.59(+1.37%)
Apr 19, 2010	43.49	43.63	42.59	43.18	356,230	-0.57(-1.30%)
Apr 16, 2010	44.41	44.63	43.72	43.75	395,363	-0.83(-1.86%)
Apr 15, 2010	45.24	45.24	44.22	44.58	428,609	-0.80(-1.76%)
Apr 14, 2010	43.70	45.49	43.70	45.38	643,324	+1.93(+4.44%)
Apr 13, 2010	43.08	43.65	43.08	43.45	366,825	+0.21(+0.49%)
Apr 12, 2010	43.06	43.38	42.92	43.24	282,206	+0.30(+0.70%)
Apr 09, 2010	43.22	43.26	42.58	42.94	289,925	-0.26(-0.60%)
Apr 08, 2010	43.85	43.86	43.09	43.20	350,350	-0.88(-2.00%)
Apr 07, 2010	43.56	44.17	43.50	44.08	749,202	+0.45(+1.03%)
Apr 06, 2010	42.65	43.97	42.65	43.63	771,364	+0.54(+1.25%)
Apr 05, 2010	42.18	43.09	42.18	43.09	213,137	+0.92(+2.18%)
Apr 01, 2010	42.08	42.17	42.17	42.17	442,100	+0.27(+0.64%)
Mar 31, 2010	42.69	42.72	41.85	41.90	539,283	-0.76(-1.78%)
Mar 30, 2010	42.80	42.96	42.24	42.66	518,654	+0.01(+0.02%)
Mar 29, 2010	41.98	42.85	41.97	42.65	918,065	+0.72(+1.72%)
Mar 26, 2010	43.58	43.58	41.62	41.93	1,023,385	-1.48(-3.41%)
Mar 25, 2010	44.72	44.72	43.34	43.41	530,034	-1.09(-2.45%)
Mar 24, 2010	45.65	45.65	44.47	44.50	357,425	-1.22(-2.67%)
Mar 23, 2010	45.20	46.02	44.97	45.72	419,711	+0.71(+1.58%)
Mar 22, 2010	43.82	45.23	43.82	45.01	360,831	+1.01(+2.30%)
Mar 19, 2010	44.82	44.89	43.61	44.00	698,523	-0.74(-1.65%)
Mar 18, 2010	45.10	45.34	44.53	44.74	497,762	-0.65(-1.43%)
Mar 17, 2010	44.08	45.47	44.06	45.39	680,922	+1.34(+3.04%)
Mar 16, 2010	43.98	44.10	43.52	44.05	349,003	+0.14(+0.32%)
Mar 15, 2010	43.48	44.00	43.07	43.91	617,770	+0.65(+1.50%)
Mar 12, 2010	42.79	43.32	42.46	43.26	719,333	-0.09(-0.21%)
Mar 11, 2010	43.27	43.44	42.87	43.35	396,911	+0.03(+0.07%)
Mar 10, 2010	42.95	43.35	42.78	43.32	585,318	+0.27(+0.63%)
Mar 09, 2010	42.63	43.38	42.63	43.05	552,528	+0.19(+0.44%)
Mar 08, 2010	42.09	42.87	42.01	42.86	442,101	+0.89(+2.12%)
Mar 05, 2010	41.93	42.08	41.62	41.97	563,169	+0.15(+0.36%)
Mar 04, 2010	42.37	42.51	41.67	41.82	706,895	-0.61(-1.44%)
Mar 03, 2010	41.99	42.64	41.86	42.43	866,030	+0.47(+1.12%)
Mar 02, 2010	43.52	43.75	41.02	41.96	2,549,333	-2.87(-6.40%)
Mar 01, 2010	42.92	44.86	42.92	44.83	667,917	+1.99(+4.65%)
Feb 26, 2010	43.74	43.74	42.61	42.84	924,162	-0.75(-1.72%)
Feb 25, 2010	42.85	43.66	42.52	43.59	374,801	+0.14(+0.32%)
Feb 24, 2010	43.07	43.52	42.98	43.45	541,290	+0.45(+1.05%)
Feb 23, 2010	43.23	43.23	42.40	43.00	609,942	-0.43(-0.99%)
Feb 22, 2010	43.40	43.70	43.23	43.43	437,860	+0.27(+0.63%)
Feb 19, 2010	43.22	43.58	42.93	43.16	559,013	-0.27(-0.62%)
Feb 18, 2010	42.77	43.46	42.72	43.43	941,944	+0.77(+1.80%)
Feb 17, 2010	42.29	42.69	42.21	42.66	497,233	+0.58(+1.38%)
Feb 16, 2010	41.76	42.14	41.64	42.08	299,153	+0.58(+1.40%)
Feb 12, 2010	40.81	41.50	41.50	41.50	556,500	+0.34(+0.83%)
Feb 11, 2010	40.29	41.16	39.96	41.16	482,812	+0.86(+2.13%)
Feb 10, 2010	40.55	40.98	40.09	40.30	709,583	-0.25(-0.62%)
Feb 09, 2010	40.35	40.80	39.75	40.55	488,625	+0.45(+1.12%)
Feb 08, 2010	40.30	40.58	39.89	40.10	593,620	-0.16(-0.40%)
Feb 05, 2010	40.45	40.45	39.62	40.26	894,822	-0.11(-0.27%)
Feb 04, 2010	41.42	41.75	40.31	40.37	518,479	-1.47(-3.51%)
Feb 03, 2010	41.47	42.13	41.47	41.84	628,880	+0.32(+0.77%)
Feb 02, 2010	41.39	41.69	40.70	41.52	632,445	+0.01(+0.02%)

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.