Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	48.57	48.69	47.79	47.93	10,260,144	-0.63(-1.30%)
Apr 29, 2010	47.92	48.68	47.92	48.56	10,835,678	+0.80(+1.68%)
Apr 28, 2010	47.86	48.02	47.37	47.76	11,177,446	-0.13(-0.27%)
Apr 27, 2010	48.01	48.43	47.80	47.89	12,009,540	-0.33(-0.69%)
Apr 26, 2010	48.41	48.49	48.02	48.22	8,889,063	-0.09(-0.18%)
Apr 23, 2010	48.36	48.45	48.04	48.31	8,724,244	+0.08(+0.17%)
Apr 22, 2010	47.70	48.53	47.61	48.23	10,514,977	+0.45(+0.95%)
Apr 21, 2010	47.77	48.34	47.56	47.77	75,306	+0.01(+0.03%)
Apr 20, 2010	47.52	47.93	47.50	47.76	11,855	+0.29(+0.60%)
Apr 19, 2010	46.85	47.51	46.84	47.48	10,541,870	+0.60(+1.29%)
Apr 16, 2010	46.92	47.04	46.40	46.87	11,600,314	-0.09(-0.19%)
Apr 15, 2010	47.06	47.18	46.83	46.96	7,020,912	-0.18(-0.37%)
Apr 14, 2010	46.97	47.21	46.88	47.14	9,120,897	+0.34(+0.73%)
Apr 13, 2010	46.63	46.88	46.38	46.80	8,317,297	+0.26(+0.57%)
Apr 12, 2010	46.69	46.75	46.42	46.53	5,927,908	-0.10(-0.22%)
Apr 09, 2010	46.62	46.69	46.27	46.63	8,281,594	-0.05(-0.12%)
Apr 08, 2010	46.10	46.87	46.08	46.69	10,517,074	+0.72(+1.57%)
Apr 07, 2010	46.04	46.26	45.67	45.97	9,755,226	-0.07(-0.16%)
Apr 06, 2010	46.02	46.14	45.93	46.04	4,887,036	-0.23(-0.50%)
Apr 05, 2010	46.01	46.31	46.01	46.27	7,180,004	+0.39(+0.84%)
Apr 01, 2010	45.53	45.89	45.89	45.89	8,062,272	+0.58(+1.29%)
Mar 31, 2010	45.59	45.76	45.24	45.30	8,491,354	-0.35(-0.77%)
Mar 30, 2010	45.57	45.83	45.44	45.66	7,501,498	+0.12(+0.25%)
Mar 29, 2010	45.80	45.82	45.21	45.54	9,606,263	-0.13(-0.28%)
Mar 26, 2010	45.55	45.80	45.44	45.67	8,813,120	+0.24(+0.54%)
Mar 25, 2010	45.58	45.79	45.38	45.42	8,402,996	+0.07(+0.15%)
Mar 24, 2010	45.49	45.62	45.21	45.36	9,372,291	-0.37(-0.82%)
Mar 23, 2010	45.59	45.73	45.38	45.73	11,867,177	+0.23(+0.51%)
Mar 22, 2010	44.86	45.66	44.75	45.50	10,878,429	+0.33(+0.72%)
Mar 19, 2010	45.42	45.43	44.81	45.17	15,066,626	-0.10(-0.22%)
Mar 18, 2010	45.13	45.32	45.06	45.27	9,141,030	+0.20(+0.45%)
Mar 17, 2010	44.97	45.11	44.73	45.07	7,096,979	+0.21(+0.47%)
Mar 16, 2010	44.96	44.98	44.68	44.86	8,403,048	+0.10(+0.21%)
Mar 15, 2010	44.64	44.83	44.64	44.77	8,417,066	+0.27(+0.61%)
Mar 12, 2010	44.45	44.80	44.38	44.49	9,722,729	+0.22(+0.49%)
Mar 11, 2010	44.00	44.28	43.91	44.28	6,407,350	+0.18(+0.42%)
Mar 10, 2010	44.15	44.30	43.95	44.09	10,162,326	-0.11(-0.25%)
Mar 09, 2010	44.13	44.47	44.03	44.20	10,496,227	-0.01(-0.03%)
Mar 08, 2010	43.73	44.50	43.61	44.22	17,416,674	+0.98(+2.28%)
Mar 05, 2010	43.27	43.29	42.95	43.23	12,010,432	+0.16(+0.38%)
Mar 04, 2010	43.20	43.31	42.98	43.07	8,775,071	-0.14(-0.31%)
Mar 03, 2010	43.63	43.69	43.08	43.20	9,419,982	-0.30(-0.69%)
Mar 02, 2010	43.74	43.74	43.39	43.50	9,236,753	+0.06(+0.14%)
Mar 01, 2010	43.44	43.55	43.23	43.44	9,308,302	+0.09(+0.20%)
Feb 26, 2010	43.77	43.95	43.35	43.35	12,207,151	-0.36(-0.82%)
Feb 25, 2010	43.65	43.89	43.29	43.71	12,518,533	-0.22(-0.49%)
Feb 24, 2010	43.74	44.13	43.61	43.93	11,258,083	+0.25(+0.58%)
Feb 23, 2010	43.61	43.80	43.56	43.67	11,118,402	+0.07(+0.15%)
Feb 22, 2010	43.72	43.72	43.51	43.61	6,349,493	+0.02(+0.05%)
Feb 19, 2010	43.40	43.69	43.29	43.59	8,351,201	+0.21(+0.49%)
Feb 18, 2010	43.16	43.51	43.09	43.38	7,390,419	+0.11(+0.26%)
Feb 17, 2010	43.23	43.32	42.93	43.26	8,054,746	+0.17(+0.39%)
Feb 16, 2010	42.75	43.21	42.60	43.10	10,530,931	+0.28(+0.66%)
Feb 12, 2010	42.56	42.81	42.81	42.81	10,025,454	-0.13(-0.31%)
Feb 11, 2010	42.58	42.98	42.11	42.95	11,108,367	+0.36(+0.85%)
Feb 10, 2010	42.78	42.97	42.40	42.58	9,151,340	-0.22(-0.50%)
Feb 09, 2010	42.52	42.99	42.26	42.80	15,048,160	-0.05(-0.11%)
Feb 08, 2010	42.74	42.95	42.36	42.85	10,362,658	+0.18(+0.43%)
Feb 05, 2010	43.14	43.32	42.17	42.66	20,810,392	-0.46(-1.08%)
Feb 04, 2010	43.89	43.94	43.10	43.13	16,142,730	-0.77(-1.76%)
Feb 03, 2010	43.51	44.27	43.50	43.90	20,341,530	+0.79(+1.84%)
Feb 02, 2010	43.00	43.12	42.65	43.11	10,800,073	+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.