Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	55.23	55.67	53.58	53.65	1,916,680	-1.59(-2.88%)
Apr 29, 2010	54.02	55.29	54.02	55.24	1,622,620	+1.68(+3.14%)
Apr 28, 2010	53.71	53.85	52.81	53.56	1,654,429	+0.24(+0.45%)
Apr 27, 2010	54.78	55.34	53.12	53.32	2,059,153	-1.87(-3.39%)
Apr 26, 2010	55.06	55.63	54.98	55.19	1,748,335	+0.13(+0.24%)
Apr 23, 2010	54.39	55.05	54.09	55.05	1,752,223	+0.43(+0.78%)
Apr 22, 2010	54.69	54.91	54.05	54.63	3,699,031	-0.43(-0.79%)
Apr 21, 2010	55.06	55.19	53.02	55.06	8,995	+2.48(+4.72%)
Apr 20, 2010	55.64	56.23	52.05	52.58	6,283,282	-1.23(-2.29%)
Apr 19, 2010	53.54	54.09	52.73	53.81	3,056,064	+0.25(+0.46%)
Apr 16, 2010	54.12	54.30	53.41	53.57	2,598,775	-0.88(-1.62%)
Apr 15, 2010	54.52	54.85	54.30	54.45	1,842,523	-0.26(-0.47%)
Apr 14, 2010	54.46	54.92	54.42	54.71	3,288,097	+0.60(+1.12%)
Apr 13, 2010	53.72	54.17	53.53	54.10	1,871,350	+0.22(+0.40%)
Apr 12, 2010	53.93	54.02	53.12	53.88	1,981,810	+0.78(+1.46%)
Apr 09, 2010	52.56	53.26	52.36	53.11	1,450,133	+0.69(+1.32%)
Apr 08, 2010	51.47	52.54	51.06	52.42	2,113,785	+0.85(+1.64%)
Apr 07, 2010	51.22	52.01	51.11	51.57	1,535,421	+0.14(+0.27%)
Apr 06, 2010	51.31	51.43	50.95	51.43	1,338,802	+0.20(+0.39%)
Apr 05, 2010	50.72	51.62	50.72	51.23	1,251,952	+0.61(+1.21%)
Apr 01, 2010	50.50	50.62	50.62	50.62	1,108,658	+0.41(+0.82%)
Mar 31, 2010	50.67	50.84	50.17	50.21	1,470,955	-0.60(-1.19%)
Mar 30, 2010	50.85	51.36	50.67	50.81	1,606,093	+0.22(+0.43%)
Mar 29, 2010	50.35	50.65	50.23	50.60	1,659,243	+0.49(+0.98%)
Mar 26, 2010	50.42	51.13	49.98	50.11	2,139,437	-0.14(-0.28%)
Mar 25, 2010	51.31	51.51	50.18	50.25	2,372,297	-0.43(-0.84%)
Mar 24, 2010	51.57	51.61	50.61	50.67	1,961,789	-0.95(-1.85%)
Mar 23, 2010	51.01	51.74	50.53	51.63	1,420,079	+0.79(+1.56%)
Mar 22, 2010	50.05	50.89	49.80	50.84	1,215,696	+0.34(+0.68%)
Mar 19, 2010	50.99	51.50	50.32	50.49	2,210,328	-0.38(-0.75%)
Mar 18, 2010	50.61	51.12	50.49	50.87	1,566,532	+0.18(+0.35%)
Mar 17, 2010	50.21	50.98	49.99	50.70	1,903,381	+0.72(+1.44%)
Mar 16, 2010	49.60	50.15	49.55	49.98	1,300,439	+0.47(+0.94%)
Mar 15, 2010	49.15	49.55	49.07	49.51	982,991	+0.18(+0.36%)
Mar 12, 2010	49.63	49.79	49.10	49.33	1,109,372	-0.06(-0.13%)
Mar 11, 2010	49.51	49.52	48.88	49.39	1,211,737	-0.10(-0.20%)
Mar 10, 2010	49.22	49.60	49.00	49.49	1,488,559	+0.38(+0.77%)
Mar 09, 2010	48.77	49.32	48.61	49.11	1,896,521	+0.24(+0.49%)
Mar 08, 2010	48.79	49.10	48.50	48.87	1,808,224	+0.07(+0.14%)
Mar 05, 2010	48.75	49.04	48.48	48.80	1,458,164	+0.67(+1.39%)
Mar 04, 2010	48.40	48.67	47.71	48.14	2,446,938	-0.26(-0.54%)
Mar 03, 2010	49.01	49.37	48.32	48.40	3,546,679	+0.26(+0.55%)
Mar 02, 2010	48.10	48.40	47.98	48.14	2,595,206	+0.28(+0.58%)
Mar 01, 2010	46.66	48.53	46.65	47.86	4,012,436	+1.09(+2.32%)
Feb 26, 2010	46.00	46.88	45.89	46.77	2,842,867	+1.09(+2.39%)
Feb 25, 2010	44.63	45.80	44.56	45.68	2,003,551	+0.02(+0.05%)
Feb 24, 2010	45.43	45.69	45.08	45.66	2,675,937	+0.43(+0.96%)
Feb 23, 2010	45.54	45.80	44.79	45.22	1,871,055	-0.47(-1.04%)
Feb 22, 2010	45.90	45.94	45.47	45.69	1,610,472	-0.06(-0.14%)
Feb 19, 2010	45.44	45.98	45.14	45.76	1,430,182	+0.19(+0.41%)
Feb 18, 2010	45.01	45.66	44.96	45.57	1,963,362	+0.44(+0.98%)
Feb 17, 2010	44.79	45.24	44.41	45.13	1,936,155	+0.73(+1.64%)
Feb 16, 2010	44.39	44.44	43.75	44.40	2,013,179	+1.10(+2.54%)
Feb 12, 2010	43.17	43.30	43.30	43.30	3,304,862	-0.52(-1.20%)
Feb 11, 2010	42.92	43.85	42.58	43.82	1,775,134	+0.93(+2.18%)
Feb 10, 2010	43.00	43.22	42.36	42.89	1,337,501	-0.15(-0.36%)
Feb 09, 2010	42.72	43.55	42.37	43.04	2,138,359	+0.93(+2.22%)
Feb 08, 2010	42.43	42.60	41.65	42.11	2,238,295	-0.33(-0.78%)
Feb 05, 2010	42.43	42.71	41.31	42.44	2,721,767	+0.03(+0.07%)
Feb 04, 2010	43.64	43.81	42.41	42.41	2,550,431	-2.33(-5.21%)
Feb 03, 2010	44.63	45.26	44.11	44.74	2,331,481	-0.15(-0.33%)
Feb 02, 2010	44.43	44.94	44.16	44.89	2,485,911	+0.92(+2.09%)

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.