Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	59.46	59.56	57.66	57.73	110,179,088	-1.74(-2.93%)
Apr 29, 2010	58.67	59.49	58.31	59.47	85,466,424	+1.23(+2.12%)
Apr 28, 2010	58.47	58.64	57.94	58.23	99,004,072	+0.10(+0.17%)
Apr 27, 2010	59.26	59.81	58.02	58.14	21,348	-1.36(-2.29%)
Apr 26, 2010	59.76	60.15	59.48	59.50	77,836,432	-0.23(-0.38%)
Apr 23, 2010	59.21	59.79	58.52	59.72	82,259,432	+0.63(+1.06%)
Apr 22, 2010	57.88	59.21	57.57	59.10	98,400,424	+0.62(+1.06%)
Apr 21, 2010	58.17	58.59	57.94	58.48	74,947,424	+0.40(+0.69%)
Apr 20, 2010	57.60	58.11	57.35	58.07	18,185	+0.78(+1.36%)
Apr 19, 2010	57.25	57.82	56.22	57.29	105,856,272	-0.28(-0.49%)
Apr 16, 2010	58.20	58.39	57.15	57.57	115,749,280	-0.78(-1.34%)
Apr 15, 2010	58.15	58.48	58.08	58.35	68,442,584	+0.18(+0.30%)
Apr 14, 2010	57.29	58.18	57.19	58.18	77,007,000	+1.22(+2.14%)
Apr 13, 2010	56.71	56.99	56.35	56.96	52,296,460	+0.13(+0.23%)
Apr 12, 2010	56.62	56.94	56.49	56.83	61,192,972	+0.23(+0.41%)
Apr 09, 2010	56.35	56.61	55.99	56.60	65,877,128	+0.34(+0.60%)
Apr 08, 2010	56.15	56.56	55.72	56.26	67,774,928	-0.05(-0.10%)
Apr 07, 2010	56.43	56.65	55.95	56.31	88,644,576	-0.18(-0.32%)
Apr 06, 2010	55.97	56.63	55.86	56.49	62,283,556	+0.55(+0.98%)
Apr 05, 2010	55.28	56.20	55.14	55.95	64,568,592	+0.81(+1.48%)
Apr 01, 2010	55.05	55.13	55.13	55.13	73,031,336	+0.51(+0.93%)
Mar 31, 2010	54.89	55.44	54.62	54.63	74,224,872	-0.47(-0.86%)
Mar 30, 2010	55.02	55.38	54.68	55.10	44,401,972	+0.17(+0.31%)
Mar 29, 2010	54.87	55.11	54.63	54.93	47,968,104	+0.30(+0.55%)
Mar 26, 2010	54.88	55.24	54.43	54.63	72,144,624	-0.02(-0.04%)
Mar 25, 2010	55.49	55.88	54.62	54.65	83,114,352	-0.35(-0.63%)
Mar 24, 2010	55.33	55.57	54.99	55.00	74,056,232	-0.51(-0.92%)
Mar 23, 2010	54.86	55.53	54.61	55.51	76,291,688	+0.70(+1.27%)
Mar 22, 2010	53.67	54.93	53.55	54.81	70,686,968	+0.76(+1.41%)
Mar 19, 2010	54.93	54.93	53.85	54.05	100,452,576	-0.68(-1.25%)
Mar 18, 2010	54.88	55.15	54.64	54.73	89,204,720	-0.17(-0.31%)
Mar 17, 2010	54.70	55.23	54.69	54.90	66,832,804	+0.32(+0.59%)
Mar 16, 2010	54.39	54.60	54.00	54.58	65,941,720	+0.46(+0.86%)
Mar 15, 2010	53.84	54.24	53.78	54.12	62,183,100	-0.18(-0.34%)
Mar 12, 2010	54.60	54.63	53.93	54.30	77,151,576	-0.02(-0.04%)
Mar 11, 2010	53.84	54.41	53.64	54.32	74,847,232	+0.16(+0.30%)
Mar 10, 2010	53.76	54.44	53.73	54.16	91,841,304	+0.46(+0.85%)
Mar 09, 2010	53.36	54.12	53.35	53.71	88,097,656	+0.19(+0.36%)
Mar 08, 2010	53.43	53.67	53.33	53.51	57,431,008	+0.10(+0.18%)
Mar 05, 2010	52.69	53.50	52.52	53.42	65,218,340	+1.07(+2.04%)
Mar 04, 2010	52.23	52.42	52.02	52.35	58,832,672	+0.14(+0.26%)
Mar 03, 2010	52.18	52.51	51.94	52.22	70,098,464	+0.30(+0.57%)
Mar 02, 2010	51.72	52.24	51.64	51.92	69,348,688	+0.39(+0.76%)
Mar 01, 2010	50.72	51.57	50.72	51.53	88,507,656	+1.17(+2.32%)
Feb 26, 2010	50.64	50.68	50.08	50.36	74,950,472	-0.21(-0.41%)
Feb 25, 2010	49.86	50.61	49.70	50.56	64,788,152	+0.02(+0.03%)
Feb 24, 2010	50.31	50.80	50.15	50.55	62,950,548	+0.42(+0.85%)
Feb 23, 2010	50.64	50.72	49.98	50.12	73,537,952	-0.59(-1.17%)
Feb 22, 2010	50.85	50.88	50.53	50.72	56,551,356	+0.15(+0.30%)
Feb 19, 2010	50.31	50.82	50.20	50.56	70,898,648	+0.06(+0.13%)
Feb 18, 2010	50.09	50.52	49.91	50.50	53,684,760	+0.41(+0.82%)
Feb 17, 2010	50.00	50.20	49.73	50.09	62,930,860	+0.34(+0.68%)
Feb 16, 2010	49.44	49.80	48.98	49.75	62,349,832	+0.83(+1.69%)
Feb 12, 2010	48.11	48.93	48.93	48.93	82,198,680	+0.35(+0.73%)
Feb 11, 2010	47.68	48.61	47.31	48.57	64,814,348	+0.76(+1.59%)
Feb 10, 2010	47.56	47.93	47.06	47.81	69,469,432	+0.11(+0.24%)
Feb 09, 2010	47.61	48.05	47.11	47.70	114,720,656	+0.47(+0.98%)
Feb 08, 2010	47.37	47.79	47.00	47.24	76,797,752	-0.29(-0.61%)
Feb 05, 2010	47.44	47.57	46.51	47.52	133,142,056	+0.18(+0.39%)
Feb 04, 2010	48.64	48.66	47.30	47.34	123,668,400	-1.64(-3.34%)
Feb 03, 2010	49.07	49.42	48.58	48.98	62,657,468	-0.33(-0.67%)
Feb 02, 2010	48.77	49.36	48.61	49.30	88,606,320	+0.79(+1.62%)

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.