Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	49.52	51.06	49.20	49.50	2,411,721	+0.16(+0.33%)
Apr 29, 2010	49.18	49.68	48.35	49.34	1,833,068	+0.60(+1.24%)
Apr 28, 2010	48.78	48.98	47.50	48.74	1,999,891	+0.46(+0.94%)
Apr 27, 2010	50.44	50.53	48.07	48.28	2,806,725	-2.73(-5.36%)
Apr 26, 2010	51.06	51.58	50.81	51.01	1,205,502	+0.00(+0.00%)
Apr 23, 2010	49.79	51.13	49.45	51.01	2,374,967	+1.00(+1.99%)
Apr 22, 2010	47.86	50.09	47.86	50.02	2,065,708	+1.17(+2.40%)
Apr 21, 2010	48.84	49.12	48.17	48.84	6,494	-0.02(-0.03%)
Apr 20, 2010	47.90	49.01	47.84	48.86	1,992,960	+1.47(+3.09%)
Apr 19, 2010	46.48	47.51	46.11	47.39	2,152,982	+0.51(+1.09%)
Apr 16, 2010	47.68	48.04	46.54	46.88	3,182,717	-1.27(-2.64%)
Apr 15, 2010	48.40	48.91	48.04	48.16	2,122,320	-0.23(-0.48%)
Apr 14, 2010	48.29	48.50	47.62	48.39	2,657,120	+0.52(+1.08%)
Apr 13, 2010	47.65	48.21	46.55	47.87	4,424,580	+0.91(+1.94%)
Apr 12, 2010	47.10	47.74	46.76	46.96	2,513,659	-0.12(-0.25%)
Apr 09, 2010	47.02	47.56	46.50	47.08	1,904,569	+0.60(+1.30%)
Apr 08, 2010	45.55	46.76	45.14	46.48	1,984,434	+0.49(+1.06%)
Apr 07, 2010	47.10	47.26	45.66	45.99	3,275,635	-1.07(-2.26%)
Apr 06, 2010	47.30	48.15	46.77	47.05	2,944,066	-0.06(-0.13%)
Apr 05, 2010	46.03	47.42	45.82	47.12	2,916,179	+1.46(+3.20%)
Apr 01, 2010	43.95	45.66	45.66	45.66	2,596,504	+2.18(+5.02%)
Mar 31, 2010	42.04	43.90	42.04	43.47	2,170,544	+1.23(+2.91%)
Mar 30, 2010	42.01	42.35	41.38	42.25	1,167,547	+0.24(+0.57%)
Mar 29, 2010	41.14	42.03	41.04	42.01	1,184,526	+1.25(+3.07%)
Mar 26, 2010	41.02	41.18	40.22	40.76	2,182,815	-0.40(-0.97%)
Mar 25, 2010	42.06	42.42	41.03	41.16	2,198,704	-0.42(-1.00%)
Mar 24, 2010	41.06	41.90	40.89	41.57	1,924,713	+0.08(+0.20%)
Mar 23, 2010	40.14	41.77	40.14	41.49	2,347,290	+0.92(+2.26%)
Mar 22, 2010	40.28	40.80	39.83	40.57	1,684,271	-0.33(-0.81%)
Mar 19, 2010	40.92	41.17	39.98	40.90	3,200,064	-0.03(-0.08%)
Mar 18, 2010	40.96	41.06	40.18	40.93	3,295,008	-0.17(-0.41%)
Mar 17, 2010	41.67	42.03	40.98	41.10	2,172,803	-0.35(-0.86%)
Mar 16, 2010	40.49	41.56	40.23	41.46	2,223,653	+1.27(+3.17%)
Mar 15, 2010	39.82	40.19	39.75	40.18	2,157,212	-0.52(-1.29%)
Mar 12, 2010	39.77	40.76	39.72	40.71	3,325,587	+1.30(+3.31%)
Mar 11, 2010	39.14	39.58	38.76	39.41	2,324,803	+0.09(+0.24%)
Mar 10, 2010	37.96	39.46	37.82	39.31	3,575,390	+1.19(+3.12%)
Mar 09, 2010	37.26	38.41	37.08	38.13	2,346,161	+0.69(+1.83%)
Mar 08, 2010	37.75	38.16	37.37	37.44	1,662,141	-0.34(-0.90%)
Mar 05, 2010	37.25	37.91	37.11	37.78	1,723,430	+1.00(+2.71%)
Mar 04, 2010	37.02	37.42	36.54	36.78	1,672,548	-0.24(-0.65%)
Mar 03, 2010	37.03	37.76	36.94	37.02	1,669,092	+0.12(+0.33%)
Mar 02, 2010	36.44	37.31	36.44	36.90	1,998,139	+0.53(+1.46%)
Mar 01, 2010	36.20	36.71	36.05	36.37	1,864,250	+0.39(+1.07%)
Feb 26, 2010	35.43	36.09	35.05	35.98	2,241,921	-0.02(-0.04%)
Feb 25, 2010	35.14	36.12	34.38	36.00	2,434,239	+0.29(+0.80%)
Feb 24, 2010	35.52	36.27	35.34	35.71	2,422,345	+0.09(+0.26%)
Feb 23, 2010	36.95	37.22	35.53	35.62	3,036,743	-1.42(-3.83%)
Feb 22, 2010	38.33	38.36	36.94	37.04	2,566,743	-1.13(-2.97%)
Feb 19, 2010	36.90	38.29	36.90	38.17	2,152,543	+0.18(+0.47%)
Feb 18, 2010	37.49	38.03	37.27	37.99	1,694,383	+0.41(+1.09%)
Feb 17, 2010	37.65	37.97	37.06	37.59	1,191,277	-0.05(-0.14%)
Feb 16, 2010	36.86	37.71	36.86	37.64	1,310,343	+1.31(+3.61%)
Feb 12, 2010	35.81	36.33	36.33	36.33	2,079,347	-0.18(-0.49%)
Feb 11, 2010	34.94	36.60	34.80	36.51	2,119,205	+1.51(+4.32%)
Feb 10, 2010	35.63	35.63	34.38	34.99	4,272,329	-0.73(-2.03%)
Feb 09, 2010	34.92	36.14	34.60	35.72	3,200,713	+1.57(+4.61%)
Feb 08, 2010	33.57	34.45	33.17	34.15	3,235,705	+0.50(+1.49%)
Feb 05, 2010	34.02	34.06	32.30	33.64	3,697,389	-0.39(-1.13%)
Feb 04, 2010	35.24	35.24	33.94	34.03	3,621,961	-1.35(-3.82%)
Feb 03, 2010	35.98	36.67	35.16	35.38	2,579,818	-0.70(-1.95%)
Feb 02, 2010	35.55	36.31	35.01	36.08	2,160,346	+0.90(+2.57%)

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.