Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	48.16	48.33	48.12	48.25	2,574	-0.04(-0.09%)
Apr 28, 2011	47.81	48.32	47.81	48.29	12,381	+0.38(+0.79%)
Apr 27, 2011	47.44	47.94	47.44	47.92	5,787	+0.50(+1.06%)
Apr 26, 2011	47.29	47.50	47.16	47.41	4,691	+0.33(+0.70%)
Apr 25, 2011	47.05	47.19	46.98	47.08	11,843	-0.08(-0.18%)
Apr 21, 2011	47.23	47.24	46.93	47.17	27,655	+0.41(+0.88%)
Apr 20, 2011	46.54	46.97	46.54	46.76	26,049	+0.98(+2.14%)
Apr 19, 2011	45.70	45.81	45.63	45.78	2,669	+0.35(+0.76%)
Apr 18, 2011	45.24	45.43	45.08	45.43	37,069	-0.68(-1.47%)
Apr 15, 2011	45.84	46.15	45.77	46.11	43,114	+0.12(+0.25%)
Apr 14, 2011	45.65	45.99	45.58	45.99	8,054	+0.26(+0.57%)
Apr 13, 2011	46.02	46.02	45.57	45.73	14,231	+0.17(+0.37%)
Apr 12, 2011	45.68	45.68	45.39	45.56	19,179	-0.07(-0.15%)
Apr 11, 2011	45.89	45.91	45.60	45.63	126,746	-0.32(-0.70%)
Apr 08, 2011	46.17	46.24	45.75	45.95	5,125	+0.02(+0.04%)
Apr 07, 2011	46.24	46.34	45.81	45.93	38,366	-0.33(-0.71%)
Apr 06, 2011	46.26	46.49	46.12	46.26	7,561	-0.08(-0.17%)
Apr 05, 2011	46.03	46.38	46.03	46.34	96,910	+0.04(+0.08%)
Apr 04, 2011	46.23	46.34	46.19	46.30	37,272	+0.11(+0.24%)
Apr 01, 2011	46.11	46.41	45.91	46.19	4,937	+0.21(+0.46%)
Mar 31, 2011	45.96	46.08	45.67	45.98	83,780	-0.20(-0.44%)
Mar 30, 2011	46.02	46.23	45.87	46.18	17,610	+0.57(+1.25%)
Mar 29, 2011	45.03	45.61	45.03	45.61	12,350	+0.39(+0.87%)
Mar 28, 2011	45.40	45.48	45.22	45.22	10,743	-0.11(-0.24%)
Mar 25, 2011	45.65	45.73	45.29	45.33	10,357	-0.48(-1.05%)
Mar 24, 2011	45.23	45.81	45.23	45.81	193,576	+0.72(+1.60%)
Mar 23, 2011	44.72	45.18	44.44	45.09	18,300	+0.35(+0.77%)
Mar 22, 2011	45.22	45.22	44.70	44.74	12,294	-0.42(-0.94%)
Mar 21, 2011	45.17	45.30	45.10	45.16	6,101	+0.91(+2.06%)
Mar 18, 2011	44.69	44.69	44.21	44.25	186,836	+0.03(+0.08%)
Mar 17, 2011	44.28	44.55	44.06	44.22	27,808	+0.79(+1.82%)
Mar 16, 2011	44.28	44.29	43.12	43.43	31,865	-1.27(-2.84%)
Mar 15, 2011	44.26	44.82	44.26	44.70	25,297	-0.38(-0.84%)
Mar 14, 2011	44.97	45.08	44.60	45.07	35,908	-0.82(-1.79%)
Mar 11, 2011	45.58	45.90	45.56	45.90	9,905	-0.01(-0.02%)
Mar 10, 2011	46.16	46.16	45.78	45.91	10,647	-0.77(-1.66%)
Mar 09, 2011	46.44	46.73	46.36	46.68	34,155	+0.26(+0.56%)
Mar 08, 2011	46.06	46.61	46.06	46.42	6,485	+0.12(+0.25%)
Mar 07, 2011	46.60	46.94	46.02	46.30	2,577	-0.29(-0.61%)
Mar 04, 2011	47.04	47.04	46.39	46.59	3,383	-0.49(-1.04%)
Mar 03, 2011	46.79	47.12	46.72	47.08	42,685	+0.74(+1.60%)
Mar 02, 2011	46.45	46.49	46.09	46.34	10,561	+0.03(+0.05%)
Mar 01, 2011	47.01	47.06	46.31	46.31	11,646	-0.69(-1.48%)
Feb 28, 2011	47.05	47.10	46.71	47.00	19,225	+0.39(+0.84%)
Feb 25, 2011	46.59	46.73	46.52	46.61	49,285	+0.48(+1.04%)
Feb 24, 2011	45.97	46.13	45.59	46.13	63,913	+0.13(+0.29%)
Feb 23, 2011	46.44	46.44	45.71	46.00	68,373	-0.56(-1.20%)
Feb 22, 2011	47.25	47.38	46.56	46.56	7,024	-1.22(-2.55%)
Feb 18, 2011	47.60	47.82	47.42	47.77	14,600	+0.14(+0.30%)
Feb 17, 2011	47.20	47.65	47.20	47.63	27,059	+0.09(+0.19%)
Feb 16, 2011	47.39	47.61	47.39	47.54	4,259	+0.30(+0.63%)
Feb 15, 2011	47.34	47.34	47.14	47.24	14,529	-0.10(-0.22%)
Feb 14, 2011	47.40	47.40	47.27	47.34	2,130	-0.01(-0.02%)
Feb 11, 2011	46.75	47.37	46.75	47.35	29,822	+0.42(+0.89%)
Feb 10, 2011	46.70	46.98	46.63	46.93	6,537	+0.01(+0.02%)
Feb 09, 2011	47.08	47.21	46.92	46.92	39,852	+0.07(+0.14%)
Feb 08, 2011	46.69	46.86	46.65	46.86	5,653	+0.62(+1.35%)
Feb 07, 2011	46.08	46.49	46.07	46.23	21,506	+0.26(+0.57%)
Feb 04, 2011	45.76	46.02	45.76	45.97	6,008	+0.00(+0.00%)
Feb 03, 2011	45.74	45.97	45.50	45.97	2,762	+0.38(+0.83%)
Feb 02, 2011	45.68	45.72	45.50	45.60	16,481	-0.21(-0.46%)

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.