Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	46.28	46.75	45.32	45.36	5,254,608	-0.60(-1.30%)
Apr 29, 2010	45.62	46.11	45.31	45.96	3,511,028	+0.78(+1.73%)
Apr 28, 2010	45.47	45.70	44.95	45.18	3,888,501	+0.20(+0.44%)
Apr 27, 2010	46.85	47.08	44.75	44.98	131	-2.19(-4.65%)
Apr 26, 2010	47.37	48.29	47.03	47.17	5,974,607	+0.32(+0.68%)
Apr 23, 2010	46.25	46.89	46.01	46.86	5,062,144	+0.63(+1.36%)
Apr 22, 2010	45.42	46.33	44.81	46.23	3,735,738	+0.35(+0.76%)
Apr 21, 2010	45.88	46.26	45.42	45.88	24,257	+0.23(+0.50%)
Apr 20, 2010	46.14	46.64	45.52	45.65	4,203,054	-0.20(-0.45%)
Apr 19, 2010	45.54	46.26	44.92	45.86	4,663,733	-0.03(-0.07%)
Apr 16, 2010	46.64	46.97	45.42	45.89	5,732,738	-0.95(-2.02%)
Apr 15, 2010	46.65	47.57	46.45	46.83	3,357,819	-0.01(-0.02%)
Apr 14, 2010	46.87	47.04	45.98	46.84	4,723,202	+0.17(+0.37%)
Apr 13, 2010	46.81	47.17	46.33	46.67	3,140,070	-0.38(-0.81%)
Apr 12, 2010	46.83	47.31	46.70	47.05	5,017,743	+0.27(+0.58%)
Apr 09, 2010	46.15	46.77	46.06	46.77	3,702,365	+0.80(+1.75%)
Apr 08, 2010	45.67	46.09	45.28	45.97	3,578,900	+0.17(+0.36%)
Apr 07, 2010	46.00	46.23	45.45	45.80	4,866,807	-0.21(-0.46%)
Apr 06, 2010	45.86	46.14	45.70	46.01	2,993,561	+0.01(+0.02%)
Apr 05, 2010	45.79	46.11	45.57	46.01	4,635,229	+0.71(+1.56%)
Apr 01, 2010	45.49	45.30	45.30	45.30	6,607,314	+0.21(+0.47%)
Mar 31, 2010	45.97	46.36	44.89	45.09	7,341,654	-1.25(-2.70%)
Mar 30, 2010	46.68	47.02	46.25	46.34	5,185,726	-0.18(-0.39%)
Mar 29, 2010	46.13	46.58	46.05	46.52	4,435,873	+0.81(+1.78%)
Mar 26, 2010	45.68	46.19	45.37	45.71	5,558,667	+0.27(+0.60%)
Mar 25, 2010	46.09	46.67	45.34	45.44	7,224,022	-0.22(-0.48%)
Mar 24, 2010	46.53	46.53	45.52	45.66	8,147,674	-1.11(-2.37%)
Mar 23, 2010	45.44	46.86	45.36	46.77	11,885,876	+2.68(+6.08%)
Mar 22, 2010	44.03	45.32	43.99	44.09	6,896,878	-0.44(-0.98%)
Mar 19, 2010	45.00	45.02	44.26	44.53	6,947,389	-0.20(-0.44%)
Mar 18, 2010	44.77	45.22	44.50	44.72	4,524,313	-0.26(-0.57%)
Mar 17, 2010	44.55	45.26	44.50	44.98	5,122,746	+0.51(+1.14%)
Mar 16, 2010	44.07	44.53	43.59	44.47	4,725,485	+0.60(+1.36%)
Mar 15, 2010	43.62	43.92	43.52	43.88	4,678,108	-0.38(-0.87%)
Mar 12, 2010	44.01	44.49	43.75	44.26	6,162,129	+0.69(+1.58%)
Mar 11, 2010	43.90	44.00	42.80	43.57	9,940,765	-0.57(-1.30%)
Mar 10, 2010	44.74	44.80	43.86	44.15	6,351,436	-0.60(-1.33%)
Mar 09, 2010	44.42	45.08	44.35	44.74	4,465,149	+0.06(+0.13%)
Mar 08, 2010	44.98	45.12	44.37	44.68	3,218,895	-0.26(-0.57%)
Mar 05, 2010	44.76	45.18	44.54	44.94	4,088,411	+0.78(+1.78%)
Mar 04, 2010	44.28	44.78	43.83	44.16	4,471,221	-0.12(-0.27%)
Mar 03, 2010	44.04	45.06	44.03	44.28	5,195,502	+0.34(+0.77%)
Mar 02, 2010	44.22	44.53	43.52	43.94	4,700,140	-0.06(-0.14%)
Mar 01, 2010	43.36	44.13	43.36	44.00	4,676,077	+0.75(+1.73%)
Feb 26, 2010	43.28	43.39	42.45	43.25	5,390,162	+0.26(+0.60%)
Feb 25, 2010	41.72	43.11	41.21	42.99	7,616,429	+0.59(+1.39%)
Feb 24, 2010	42.50	43.02	42.07	42.40	5,276,491	+0.07(+0.16%)
Feb 23, 2010	42.71	43.36	41.85	42.34	6,478,726	-0.46(-1.08%)
Feb 22, 2010	43.48	43.59	42.64	42.80	5,468,312	-0.44(-1.01%)
Feb 19, 2010	43.11	43.57	42.72	43.24	5,646,525	-0.13(-0.30%)
Feb 18, 2010	42.96	43.42	42.61	43.36	8,068,308	+0.73(+1.72%)
Feb 17, 2010	40.59	43.82	42.31	42.63	23,022,906	+2.04(+5.02%)
Feb 16, 2010	40.58	41.17	40.41	40.59	8,380,681	+0.51(+1.26%)
Feb 12, 2010	38.85	40.09	40.09	40.09	7,529,759	+0.60(+1.51%)
Feb 11, 2010	37.67	39.63	37.63	39.49	6,684,065	+1.71(+4.54%)
Feb 10, 2010	38.07	38.23	37.31	37.78	4,180,240	-0.20(-0.54%)
Feb 09, 2010	37.66	38.77	37.54	37.98	7,741,675	+0.80(+2.15%)
Feb 08, 2010	37.62	38.19	36.86	37.18	5,002,655	-0.42(-1.12%)
Feb 05, 2010	37.56	37.87	36.48	37.60	7,652,367	-0.04(-0.10%)
Feb 04, 2010	38.76	38.83	37.50	37.64	6,142,543	-2.07(-5.21%)
Feb 03, 2010	39.38	40.13	39.06	39.71	3,308,351	+0.12(+0.31%)
Feb 02, 2010	39.10	39.90	38.96	39.59	4,872,689	+0.85(+2.20%)

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.