Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	52.79	52.79	51.52	51.52	51,113	-1.23(-2.32%)
Apr 29, 2010	52.45	52.80	52.32	52.74	164,012	+0.51(+0.98%)
Apr 28, 2010	52.50	52.50	51.82	52.23	77,221	+0.05(+0.09%)
Apr 27, 2010	53.02	53.31	52.05	52.19	701,591	-1.09(-2.04%)
Apr 26, 2010	53.34	53.49	53.20	53.27	121,112	+0.00(+0.00%)
Apr 23, 2010	53.09	53.35	52.88	53.27	84,177	+0.11(+0.21%)
Apr 22, 2010	52.44	53.16	52.06	53.16	35,876	+0.25(+0.47%)
Apr 21, 2010	53.04	53.17	52.66	52.91	46,526	+0.11(+0.21%)
Apr 20, 2010	52.72	52.86	52.36	52.80	36,851	+0.40(+0.77%)
Apr 19, 2010	52.26	52.59	51.77	52.40	90,906	-0.10(-0.19%)
Apr 16, 2010	53.03	53.15	52.18	52.50	85,476	-0.73(-1.37%)
Apr 15, 2010	52.92	53.27	52.92	53.23	54,439	+0.25(+0.47%)
Apr 14, 2010	52.41	53.00	52.40	52.98	56,602	+0.95(+1.82%)
Apr 13, 2010	51.79	52.10	51.68	52.03	263,825	+0.15(+0.29%)
Apr 12, 2010	51.66	51.99	51.66	51.88	95,014	+0.22(+0.42%)
Apr 09, 2010	51.34	51.66	51.23	51.66	11,198	+0.38(+0.75%)
Apr 08, 2010	51.09	51.33	50.78	51.28	520,466	+0.08(+0.16%)
Apr 07, 2010	51.34	51.50	51.11	51.20	27,162	-0.17(-0.33%)
Apr 06, 2010	51.06	51.52	50.99	51.37	58,827	+0.08(+0.16%)
Apr 05, 2010	50.80	51.29	50.70	51.29	50,770	+0.64(+1.26%)
Apr 01, 2010	50.88	50.65	50.65	50.65	31,391	-0.08(-0.16%)
Mar 31, 2010	50.80	51.02	50.65	50.73	74,402	-0.28(-0.56%)
Mar 30, 2010	50.84	51.05	50.64	51.01	27,347	+0.29(+0.58%)
Mar 29, 2010	50.92	51.04	50.69	50.72	89,541	+0.05(+0.11%)
Mar 26, 2010	50.95	51.02	50.48	50.67	65,786	-0.12(-0.23%)
Mar 25, 2010	51.09	51.48	50.79	50.79	96,938	+0.16(+0.31%)
Mar 24, 2010	50.85	50.85	50.59	50.63	16,297	-0.33(-0.65%)
Mar 23, 2010	50.66	51.01	50.52	50.96	31,389	+0.44(+0.87%)
Mar 22, 2010	49.89	50.68	49.78	50.52	121,929	+0.53(+1.06%)
Mar 19, 2010	50.67	50.67	49.92	49.99	32,718	-0.58(-1.15%)
Mar 18, 2010	50.51	50.62	50.39	50.58	104,458	+0.09(+0.18%)
Mar 17, 2010	50.38	50.79	50.38	50.48	152,212	+0.21(+0.42%)
Mar 16, 2010	50.08	50.33	49.92	50.27	77,700	+0.39(+0.78%)
Mar 15, 2010	49.62	49.92	49.62	49.89	54,453	-0.18(-0.36%)
Mar 12, 2010	50.22	50.22	49.92	50.06	24,274	+0.00(+0.00%)
Mar 11, 2010	49.73	50.06	49.66	50.06	63,097	+0.28(+0.57%)
Mar 10, 2010	49.50	49.94	49.50	49.78	49,029	+0.32(+0.65%)
Mar 09, 2010	49.18	49.76	49.18	49.46	44,154	+0.16(+0.32%)
Mar 08, 2010	49.11	49.38	49.11	49.31	34,674	+0.23(+0.47%)
Mar 05, 2010	48.71	49.16	48.67	49.08	404,498	+0.65(+1.34%)
Mar 04, 2010	48.32	48.45	47.99	48.43	42,116	+0.22(+0.46%)
Mar 03, 2010	48.24	48.47	48.11	48.21	15,892	+0.04(+0.08%)
Mar 02, 2010	48.36	48.52	48.07	48.17	35,474	+0.02(+0.04%)
Mar 01, 2010	47.65	48.19	47.55	48.15	47,564	+0.74(+1.56%)
Feb 26, 2010	47.41	47.53	47.17	47.41	33,793	+0.00(+0.00%)
Feb 25, 2010	46.92	47.42	46.54	47.41	26,357	-0.07(-0.15%)
Feb 24, 2010	47.23	47.62	47.23	47.49	327,842	+0.48(+1.01%)
Feb 23, 2010	47.55	47.58	46.82	47.01	32,502	-0.65(-1.36%)
Feb 22, 2010	48.03	48.03	47.54	47.66	54,020	-0.15(-0.31%)
Feb 19, 2010	47.67	47.97	47.53	47.81	107,865	-0.03(-0.06%)
Feb 18, 2010	47.42	47.91	47.30	47.83	70,648	+0.42(+0.89%)
Feb 17, 2010	47.47	47.47	47.18	47.41	38,895	+0.16(+0.35%)
Feb 16, 2010	46.95	47.25	46.83	47.25	39,047	+0.69(+1.49%)
Feb 12, 2010	46.15	46.55	46.55	46.55	98,988	+0.10(+0.22%)
Feb 11, 2010	45.77	46.55	45.57	46.45	87,512	+0.59(+1.30%)
Feb 10, 2010	45.97	46.11	45.58	45.86	114,810	-0.12(-0.26%)
Feb 09, 2010	46.11	46.32	45.62	45.98	148,083	+0.46(+1.00%)
Feb 08, 2010	45.80	46.06	45.52	45.52	64,384	-0.23(-0.50%)
Feb 05, 2010	45.36	45.75	44.89	45.75	74,822	+0.47(+1.03%)
Feb 04, 2010	46.25	46.45	45.26	45.28	78,593	-1.32(-2.84%)
Feb 03, 2010	46.22	46.72	46.15	46.61	36,410	+0.16(+0.33%)
Feb 02, 2010	46.20	46.54	45.90	46.45	46,296	+0.37(+0.79%)

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.