Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	47.78	49.67	47.17	49.16	1,210,947	+1.30(+2.72%)
Apr 29, 2010	47.30	48.53	47.05	47.86	981,273	+1.50(+3.24%)
Apr 28, 2010	46.33	46.57	44.85	46.36	1,032,940	+0.61(+1.33%)
Apr 27, 2010	46.97	47.51	45.33	45.75	910,254	-1.92(-4.03%)
Apr 26, 2010	47.15	48.33	46.95	47.67	742,586	+0.02(+0.04%)
Apr 23, 2010	45.56	47.91	45.38	47.65	921,369	+2.22(+4.89%)
Apr 22, 2010	44.41	45.69	43.85	45.43	752,901	+0.38(+0.84%)
Apr 21, 2010	45.16	45.26	44.28	45.05	639,621	+0.02(+0.04%)
Apr 20, 2010	44.44	45.13	43.84	45.03	851,481	+1.07(+2.43%)
Apr 19, 2010	43.26	44.43	43.26	43.96	1,078,377	-0.90(-2.01%)
Apr 16, 2010	46.08	46.18	44.26	44.86	731,922	-1.64(-3.53%)
Apr 15, 2010	46.80	47.08	46.21	46.50	597,749	+0.05(+0.11%)
Apr 14, 2010	45.56	46.45	45.14	46.45	631,723	+1.17(+2.58%)
Apr 13, 2010	45.65	45.65	44.69	45.28	423,545	-0.35(-0.77%)
Apr 12, 2010	46.19	46.54	45.52	45.63	346,992	-0.30(-0.65%)
Apr 09, 2010	45.98	46.78	45.76	45.93	701,811	+0.36(+0.79%)
Apr 08, 2010	44.16	45.66	43.61	45.57	725,698	+1.10(+2.47%)
Apr 07, 2010	44.87	45.18	44.10	44.47	715,712	-0.38(-0.85%)
Apr 06, 2010	44.92	45.81	44.67	44.85	648,706	+0.25(+0.56%)
Apr 05, 2010	44.70	45.56	44.60	44.60	805,855	+0.23(+0.52%)
Apr 01, 2010	43.04	44.37	44.37	44.37	2,062,000	+1.82(+4.28%)
Mar 31, 2010	41.50	42.95	41.46	42.55	868,613	+1.05(+2.53%)
Mar 30, 2010	41.23	41.58	40.61	41.50	946,072	+0.27(+0.65%)
Mar 29, 2010	38.86	41.52	38.53	41.23	1,666,492	+3.69(+9.83%)
Mar 26, 2010	37.51	37.83	37.02	37.54	772,747	+0.19(+0.51%)
Mar 25, 2010	39.57	39.80	37.25	37.35	1,040,537	-1.86(-4.74%)
Mar 24, 2010	39.29	39.46	38.91	39.21	693,300	-0.60(-1.51%)
Mar 23, 2010	39.63	40.02	38.91	39.81	879,676	+0.01(+0.03%)
Mar 22, 2010	38.94	39.89	38.63	39.80	582,393	+0.02(+0.05%)
Mar 19, 2010	41.16	41.21	39.39	39.78	887,725	-1.26(-3.07%)
Mar 18, 2010	42.07	42.08	40.43	41.04	518,288	-0.86(-2.05%)
Mar 17, 2010	41.36	42.16	41.20	41.90	693,436	+0.98(+2.39%)
Mar 16, 2010	41.17	41.58	40.54	40.92	761,033	+0.13(+0.32%)
Mar 15, 2010	40.40	40.90	40.15	40.79	400,766	-0.70(-1.69%)
Mar 12, 2010	41.99	42.15	41.31	41.49	363,687	-0.01(-0.02%)
Mar 11, 2010	41.26	41.70	41.14	41.50	341,008	+0.00(+0.00%)
Mar 10, 2010	41.24	41.55	40.63	41.50	752,071	+0.23(+0.56%)
Mar 09, 2010	40.59	41.48	40.53	41.27	462,031	+0.21(+0.51%)
Mar 08, 2010	40.67	41.54	40.67	41.06	729,694	+0.55(+1.36%)
Mar 05, 2010	40.25	40.64	40.08	40.51	513,426	+0.67(+1.68%)
Mar 04, 2010	40.26	40.73	39.09	39.84	486,543	-0.42(-1.04%)
Mar 03, 2010	40.39	40.79	40.21	40.26	383,099	-0.05(-0.12%)
Mar 02, 2010	40.54	41.04	39.98	40.31	928,208	-0.06(-0.15%)
Mar 01, 2010	39.85	40.64	39.85	40.37	618,817	+0.89(+2.25%)
Feb 26, 2010	39.13	39.65	38.65	39.48	696,429	+0.74(+1.91%)
Feb 25, 2010	38.03	38.87	37.22	38.74	990,922	-0.06(-0.15%)
Feb 24, 2010	38.56	39.10	38.42	38.80	968,752	+0.22(+0.57%)
Feb 23, 2010	40.12	40.12	38.36	38.58	678,275	-1.76(-4.36%)
Feb 22, 2010	41.22	41.58	40.14	40.34	390,589	-0.62(-1.51%)
Feb 19, 2010	40.27	41.12	40.27	40.96	433,369	+0.13(+0.32%)
Feb 18, 2010	40.04	41.09	40.04	40.83	472,649	+0.63(+1.57%)
Feb 17, 2010	40.07	40.59	39.85	40.20	363,527	+0.34(+0.85%)
Feb 16, 2010	39.44	40.11	39.29	39.86	435,592	+1.10(+2.84%)
Feb 12, 2010	38.09	38.76	38.76	38.76	1,133,000	-0.24(-0.62%)
Feb 11, 2010	38.00	39.07	37.80	39.00	414,229	+0.87(+2.28%)
Feb 10, 2010	38.48	38.63	37.13	38.13	577,670	-0.18(-0.47%)
Feb 09, 2010	38.71	39.08	37.98	38.31	473,860	+0.50(+1.32%)
Feb 08, 2010	37.88	38.63	37.39	37.81	435,568	-0.07(-0.18%)
Feb 05, 2010	38.35	38.36	36.27	37.88	653,681	-0.20(-0.53%)
Feb 04, 2010	39.56	39.67	38.04	38.08	474,036	-2.27(-5.63%)
Feb 03, 2010	40.95	40.97	40.10	40.35	466,896	-0.72(-1.75%)
Feb 02, 2010	40.63	41.40	39.99	41.07	600,018	+1.20(+3.01%)

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.