Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	47.02	47.22	45.54	45.70	1,398,228	-1.25(-2.66%)
Apr 29, 2010	46.52	47.22	46.58	46.95	1,327,230	+0.43(+0.92%)
Apr 28, 2010	46.38	46.91	45.55	46.52	1,984,629	+0.53(+1.15%)
Apr 27, 2010	46.87	47.82	45.82	45.99	2,037,703	-1.61(-3.38%)
Apr 26, 2010	47.91	48.21	47.53	47.60	1,195,974	-0.49(-1.02%)
Apr 23, 2010	47.42	48.19	47.27	48.09	1,868,796	-0.58(-1.19%)
Apr 22, 2010	47.56	48.72	47.23	48.67	3,122,185	-2.06(-4.06%)
Apr 21, 2010	50.64	50.94	50.17	50.73	1,832,075	-0.36(-0.70%)
Apr 20, 2010	52.00	52.01	50.94	51.09	2,049,408	-0.88(-1.69%)
Apr 19, 2010	51.04	52.08	51.00	51.97	1,816,437	+0.25(+0.48%)
Apr 16, 2010	54.18	54.24	51.54	51.72	3,690,559	-1.34(-2.53%)
Apr 15, 2010	53.47	53.91	53.01	53.06	1,468,957	+0.15(+0.28%)
Apr 14, 2010	52.36	52.97	52.20	52.91	1,331,142	+1.41(+2.74%)
Apr 13, 2010	51.44	51.76	51.02	51.50	871,268	+0.19(+0.37%)
Apr 12, 2010	51.82	51.82	51.22	51.31	538,967	+0.59(+1.16%)
Apr 09, 2010	50.09	51.00	50.07	50.72	1,329,858	+1.12(+2.26%)
Apr 08, 2010	48.82	49.78	48.63	49.60	949,517	-0.30(-0.60%)
Apr 07, 2010	50.17	50.30	49.89	49.90	2,396,531	-1.48(-2.88%)
Apr 06, 2010	50.81	51.47	50.81	51.38	648,932	-0.06(-0.12%)
Apr 05, 2010	52.13	52.19	51.44	51.44	687,142	-0.14(-0.27%)
Apr 01, 2010	52.02	51.58	51.58	51.58	762,700	+0.20(+0.39%)
Mar 31, 2010	50.83	51.81	50.62	51.38	822,468	+0.13(+0.25%)
Mar 30, 2010	51.49	51.52	50.91	51.25	706,962	+0.13(+0.25%)
Mar 29, 2010	50.66	51.23	50.18	51.12	999,465	+0.99(+1.97%)
Mar 26, 2010	49.79	50.51	49.63	50.13	1,532,784	+0.57(+1.15%)
Mar 25, 2010	49.82	50.67	49.55	49.56	1,117,562	-0.25(-0.50%)
Mar 24, 2010	49.46	50.02	49.20	49.81	935,228	-0.98(-1.93%)
Mar 23, 2010	49.84	50.82	49.73	50.79	819,208	+0.06(+0.12%)
Mar 22, 2010	49.26	50.85	49.21	50.73	828,256	-0.72(-1.40%)
Mar 19, 2010	51.65	51.74	51.01	51.45	637,777	-0.45(-0.87%)
Mar 18, 2010	51.54	51.94	50.91	51.90	1,251,656	-0.20(-0.38%)
Mar 17, 2010	52.12	52.40	51.88	52.10	1,060,448	+1.04(+2.04%)
Mar 16, 2010	50.77	51.17	50.40	51.06	848,894	+1.25(+2.51%)
Mar 15, 2010	49.39	49.87	49.32	49.81	699,759	-0.02(-0.04%)
Mar 12, 2010	50.51	50.53	49.71	49.83	749,319	+0.23(+0.46%)
Mar 11, 2010	48.84	49.68	48.57	49.60	821,090	+0.65(+1.33%)
Mar 10, 2010	48.48	49.20	48.45	48.95	901,069	+0.72(+1.49%)
Mar 09, 2010	47.37	48.49	47.37	48.23	582,459	-0.07(-0.14%)
Mar 08, 2010	48.37	48.46	48.11	48.30	760,671	+0.14(+0.29%)
Mar 05, 2010	47.30	48.23	47.12	48.16	886,965	+1.82(+3.93%)
Mar 04, 2010	46.73	46.86	45.95	46.34	787,354	+0.22(+0.48%)
Mar 03, 2010	45.89	46.53	45.79	46.12	808,579	+0.39(+0.85%)
Mar 02, 2010	45.80	46.04	45.36	45.73	999,506	+0.39(+0.86%)
Mar 01, 2010	45.20	45.41	44.78	45.34	1,023,571	+0.74(+1.66%)
Feb 26, 2010	44.39	44.69	44.00	44.60	690,539	-0.04(-0.09%)
Feb 25, 2010	43.56	44.74	43.12	44.64	1,264,271	+0.58(+1.32%)
Feb 24, 2010	43.70	44.51	43.49	44.06	921,585	+0.61(+1.40%)
Feb 23, 2010	43.98	44.25	43.29	43.45	1,119,225	-1.39(-3.10%)
Feb 22, 2010	44.90	45.04	44.29	44.84	1,017,316	+1.05(+2.40%)
Feb 19, 2010	43.30	43.95	43.25	43.79	1,116,576	-0.63(-1.42%)
Feb 18, 2010	44.04	44.52	43.96	44.42	781,144	-0.12(-0.27%)
Feb 17, 2010	44.91	45.02	44.22	44.54	1,141,332	-0.70(-1.55%)
Feb 16, 2010	43.81	45.26	43.64	45.24	1,433,312	+2.31(+5.38%)
Feb 12, 2010	41.74	42.93	42.93	42.93	1,879,200	-0.29(-0.67%)
Feb 11, 2010	42.64	43.31	41.88	43.22	1,620,580	-0.15(-0.35%)
Feb 10, 2010	42.97	43.72	42.22	43.37	2,226,687	+0.93(+2.19%)
Feb 09, 2010	42.34	43.10	41.33	42.44	3,010,477	+2.15(+5.34%)
Feb 08, 2010	40.45	41.26	39.78	40.29	2,612,765	-1.17(-2.82%)
Feb 05, 2010	42.40	42.72	40.02	41.46	2,403,322	-0.38(-0.91%)
Feb 04, 2010	44.11	44.23	41.60	41.84	2,425,610	-3.80(-8.33%)
Feb 03, 2010	45.83	46.11	45.37	45.64	758,591	-0.93(-2.00%)
Feb 02, 2010	46.29	46.70	46.05	46.57	1,477,899	+1.73(+3.86%)

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.