Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	52.27	52.60	50.27	50.91	34,362,004	-1.23(-2.37%)
Apr 29, 2010	51.51	52.74	50.82	52.14	39,224,680	+1.53(+3.01%)
Apr 28, 2010	50.44	50.71	49.27	50.61	15,183,890	+0.50(+1.00%)
Apr 27, 2010	51.60	51.74	49.89	50.11	20,567,104	-1.70(-3.27%)
Apr 26, 2010	51.75	52.15	51.50	51.81	14,844,625	+0.01(+0.01%)
Apr 23, 2010	49.99	52.17	49.82	51.80	30,982,088	+3.21(+6.60%)
Apr 22, 2010	47.94	48.76	47.60	48.60	15,756,543	+0.11(+0.24%)
Apr 21, 2010	48.48	48.82	47.88	48.48	137,967	+0.12(+0.25%)
Apr 20, 2010	47.33	48.47	47.18	48.36	1,898	+1.86(+4.00%)
Apr 19, 2010	46.46	46.99	45.98	46.50	13,659,301	-0.40(-0.85%)
Apr 16, 2010	47.37	47.87	46.23	46.90	15,845,525	-1.01(-2.10%)
Apr 15, 2010	47.76	48.11	47.53	47.90	8,393,627	+0.08(+0.16%)
Apr 14, 2010	47.04	48.05	46.88	47.83	12,848,401	+1.13(+2.43%)
Apr 13, 2010	47.33	47.33	46.05	46.69	14,468,098	-0.57(-1.21%)
Apr 12, 2010	47.18	47.64	47.15	47.26	8,317,157	-0.16(-0.33%)
Apr 09, 2010	47.80	48.00	47.21	47.42	10,730,683	-0.06(-0.13%)
Apr 08, 2010	46.67	47.61	46.36	47.48	12,332,842	+0.41(+0.88%)
Apr 07, 2010	47.65	47.65	46.81	47.07	13,688,948	-0.53(-1.12%)
Apr 06, 2010	46.96	47.77	46.90	47.61	14,632,413	+0.63(+1.34%)
Apr 05, 2010	46.35	47.21	46.16	46.98	13,656,446	+0.96(+2.08%)
Apr 01, 2010	45.79	46.02	46.02	46.02	15,705,236	+0.79(+1.75%)
Mar 31, 2010	45.21	45.30	44.86	45.23	16,776,474	+0.29(+0.65%)
Mar 30, 2010	45.12	45.50	44.74	44.94	14,507,654	-0.01(-0.03%)
Mar 29, 2010	44.42	45.19	44.32	44.95	15,366,179	+1.00(+2.27%)
Mar 26, 2010	43.56	44.18	43.55	43.96	16,338,265	+0.65(+1.50%)
Mar 25, 2010	44.80	45.08	43.24	43.31	17,395,998	-1.03(-2.33%)
Mar 24, 2010	44.48	45.12	44.20	44.34	16,502,650	-0.58(-1.30%)
Mar 23, 2010	45.28	45.60	44.75	44.93	14,960,128	-0.33(-0.72%)
Mar 22, 2010	44.69	45.83	44.22	45.25	22,014,706	-0.59(-1.29%)
Mar 19, 2010	46.64	46.89	45.43	45.84	26,188,004	-0.66(-1.43%)
Mar 18, 2010	47.40	47.56	46.19	46.51	18,107,150	-0.96(-2.03%)
Mar 17, 2010	46.88	47.74	46.69	47.47	17,433,128	+0.77(+1.65%)
Mar 16, 2010	46.19	46.80	45.74	46.70	13,906,098	+0.86(+1.88%)
Mar 15, 2010	45.53	45.90	45.41	45.84	14,105,439	-0.16(-0.36%)
Mar 12, 2010	45.74	46.09	45.47	46.00	11,782,959	+0.46(+1.00%)
Mar 11, 2010	45.66	45.75	45.15	45.55	11,265,446	-0.21(-0.47%)
Mar 10, 2010	45.62	45.99	45.07	45.76	16,631,884	+0.07(+0.16%)
Mar 09, 2010	45.65	46.02	45.40	45.69	16,881,796	-0.27(-0.59%)
Mar 08, 2010	45.50	46.08	45.46	45.96	17,190,862	+0.48(+1.05%)
Mar 05, 2010	45.20	45.57	45.05	45.48	15,466,548	+0.66(+1.48%)
Mar 04, 2010	45.07	45.42	44.39	44.82	18,223,644	-0.25(-0.55%)
Mar 03, 2010	45.18	45.64	44.93	45.07	21,456,148	+0.37(+0.83%)
Mar 02, 2010	43.90	44.82	43.48	44.70	24,816,482	+0.92(+2.10%)
Mar 01, 2010	44.07	44.18	43.45	43.78	18,020,150	+0.23(+0.52%)
Feb 26, 2010	43.57	43.76	43.14	43.55	21,780,118	+0.21(+0.48%)
Feb 25, 2010	42.83	43.44	42.35	43.34	24,633,926	-0.06(-0.15%)
Feb 24, 2010	43.57	43.83	43.02	43.41	32,242,132	+0.01(+0.03%)
Feb 23, 2010	43.83	43.99	42.88	43.39	50,307,732	-0.49(-1.12%)
Feb 22, 2010	45.55	44.15	42.59	43.88	122,244,040	-1.66(-3.65%)
Feb 19, 2010	45.16	45.89	44.89	45.55	25,378,856	-1.36(-2.90%)
Feb 18, 2010	46.96	47.28	46.39	46.91	10,809,190	+0.27(+0.58%)
Feb 17, 2010	46.92	47.04	46.24	46.64	9,021,449	-0.16(-0.34%)
Feb 16, 2010	46.56	46.86	46.02	46.79	8,580,562	+0.96(+2.10%)
Feb 12, 2010	45.40	45.83	45.83	45.83	11,785,135	-0.18(-0.39%)
Feb 11, 2010	45.16	46.11	44.44	46.01	10,310,240	+0.79(+1.74%)
Feb 10, 2010	45.19	45.65	44.30	45.22	9,718,058	-0.08(-0.17%)
Feb 09, 2010	44.85	46.17	44.76	45.30	12,892,399	+0.98(+2.22%)
Feb 08, 2010	44.21	45.24	43.74	44.31	11,199,618	+0.22(+0.51%)
Feb 05, 2010	44.48	44.88	42.81	44.09	16,194,364	-0.31(-0.70%)
Feb 04, 2010	46.17	46.31	44.28	44.40	13,664,226	-2.48(-5.29%)
Feb 03, 2010	46.69	47.51	46.58	46.88	8,601,108	-0.09(-0.20%)
Feb 02, 2010	46.53	47.27	46.16	46.98	11,221,110	+1.10(+2.40%)

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.