Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	48.58	48.70	47.80	47.94	10,258,525	-0.63(-1.30%)
Apr 29, 2010	47.93	48.69	47.93	48.57	10,833,968	+0.80(+1.68%)
Apr 28, 2010	47.86	48.03	47.37	47.77	11,175,682	-0.13(-0.27%)
Apr 27, 2010	48.02	48.44	47.81	47.90	12,007,645	-0.33(-0.69%)
Apr 26, 2010	48.42	48.50	48.03	48.23	8,887,660	-0.09(-0.18%)
Apr 23, 2010	48.37	48.45	48.05	48.32	8,722,867	+0.08(+0.17%)
Apr 22, 2010	47.71	48.54	47.62	48.24	10,513,317	+0.45(+0.95%)
Apr 21, 2010	47.78	48.34	47.57	47.78	75,294	+0.01(+0.03%)
Apr 20, 2010	47.52	47.94	47.50	47.77	11,853	+0.29(+0.60%)
Apr 19, 2010	46.86	47.52	46.85	47.48	10,540,206	+0.60(+1.29%)
Apr 16, 2010	46.93	47.05	46.40	46.88	11,598,484	-0.09(-0.19%)
Apr 15, 2010	47.07	47.19	46.84	46.97	7,019,804	-0.18(-0.37%)
Apr 14, 2010	46.98	47.22	46.89	47.14	9,119,457	+0.34(+0.73%)
Apr 13, 2010	46.64	46.89	46.39	46.80	8,315,984	+0.26(+0.57%)
Apr 12, 2010	46.70	46.76	46.43	46.54	5,926,973	-0.10(-0.22%)
Apr 09, 2010	46.63	46.70	46.27	46.64	8,280,287	-0.05(-0.12%)
Apr 08, 2010	46.11	46.88	46.09	46.69	10,515,414	+0.72(+1.57%)
Apr 07, 2010	46.04	46.27	45.68	45.97	9,753,686	-0.07(-0.16%)
Apr 06, 2010	46.02	46.15	45.94	46.05	4,886,264	-0.23(-0.50%)
Apr 05, 2010	46.02	46.31	46.02	46.28	7,178,871	+0.39(+0.84%)
Apr 01, 2010	45.54	45.89	45.89	45.89	8,061,000	+0.58(+1.29%)
Mar 31, 2010	45.60	45.76	45.25	45.31	8,490,014	-0.35(-0.77%)
Mar 30, 2010	45.57	45.83	45.45	45.66	7,500,314	+0.12(+0.25%)
Mar 29, 2010	45.81	45.83	45.22	45.55	9,604,747	-0.13(-0.28%)
Mar 26, 2010	45.56	45.81	45.45	45.68	8,811,730	+0.24(+0.54%)
Mar 25, 2010	45.59	45.80	45.39	45.43	8,401,670	+0.07(+0.15%)
Mar 24, 2010	45.49	45.63	45.21	45.36	9,370,812	-0.37(-0.82%)
Mar 23, 2010	45.59	45.74	45.38	45.74	11,865,304	+0.23(+0.51%)
Mar 22, 2010	44.87	45.67	44.75	45.51	10,876,712	+0.33(+0.72%)
Mar 19, 2010	45.42	45.44	44.82	45.18	15,064,248	-0.10(-0.23%)
Mar 18, 2010	45.14	45.32	45.06	45.28	9,139,587	+0.20(+0.45%)
Mar 17, 2010	44.98	45.12	44.73	45.08	7,095,859	+0.21(+0.47%)
Mar 16, 2010	44.97	44.98	44.68	44.87	8,401,722	+0.09(+0.21%)
Mar 15, 2010	44.65	44.83	44.64	44.77	8,415,737	+0.27(+0.61%)
Mar 12, 2010	44.45	44.81	44.39	44.50	9,721,195	+0.22(+0.49%)
Mar 11, 2010	44.01	44.28	43.92	44.28	6,406,339	+0.18(+0.42%)
Mar 10, 2010	44.15	44.30	43.96	44.10	10,160,723	-0.11(-0.25%)
Mar 09, 2010	44.13	44.48	44.03	44.21	10,494,570	-0.01(-0.03%)
Mar 08, 2010	43.74	44.51	43.62	44.22	17,413,926	+0.98(+2.28%)
Mar 05, 2010	43.27	43.30	42.95	43.24	12,008,537	+0.16(+0.38%)
Mar 04, 2010	43.21	43.32	42.99	43.08	8,773,686	-0.14(-0.31%)
Mar 03, 2010	43.63	43.69	43.09	43.21	9,418,496	-0.30(-0.69%)
Mar 02, 2010	43.75	43.75	43.40	43.51	9,235,295	+0.06(+0.14%)
Mar 01, 2010	43.45	43.56	43.24	43.45	9,306,833	+0.09(+0.20%)
Feb 26, 2010	43.77	43.96	43.36	43.36	12,205,225	-0.36(-0.82%)
Feb 25, 2010	43.66	43.90	43.30	43.72	12,516,557	-0.22(-0.49%)
Feb 24, 2010	43.74	44.14	43.61	43.94	11,256,307	+0.25(+0.58%)
Feb 23, 2010	43.62	43.80	43.57	43.68	11,116,647	+0.07(+0.15%)
Feb 22, 2010	43.72	43.72	43.52	43.61	6,348,491	+0.02(+0.05%)
Feb 19, 2010	43.41	43.70	43.30	43.59	8,349,883	+0.21(+0.49%)
Feb 18, 2010	43.17	43.51	43.10	43.38	7,389,252	+0.11(+0.26%)
Feb 17, 2010	43.24	43.33	42.94	43.27	8,053,475	+0.17(+0.39%)
Feb 16, 2010	42.76	43.22	42.61	43.10	10,529,269	+0.28(+0.66%)
Feb 12, 2010	42.56	42.82	42.82	42.82	10,023,871	-0.13(-0.31%)
Feb 11, 2010	42.59	42.99	42.11	42.95	11,106,614	+0.36(+0.85%)
Feb 10, 2010	42.78	42.98	42.40	42.59	9,149,896	-0.22(-0.50%)
Feb 09, 2010	42.52	42.99	42.27	42.81	15,045,785	-0.05(-0.11%)
Feb 08, 2010	42.75	42.96	42.37	42.85	10,361,022	+0.18(+0.43%)
Feb 05, 2010	43.14	43.32	42.17	42.67	20,807,106	-0.46(-1.08%)
Feb 04, 2010	43.90	43.95	43.11	43.14	16,140,182	-0.77(-1.76%)
Feb 03, 2010	43.52	44.27	43.51	43.91	20,338,320	+0.79(+1.84%)
Feb 02, 2010	43.01	43.13	42.66	43.12	10,798,368	+0.27(+0.63%)

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.