Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	52.27	52.60	50.27	50.91	34,360,444	-1.23(-2.36%)
Apr 29, 2010	51.51	52.74	50.82	52.14	39,222,896	+1.53(+3.01%)
Apr 28, 2010	50.44	50.71	49.27	50.62	15,183,199	+0.50(+1.00%)
Apr 27, 2010	51.60	51.74	49.90	50.12	20,566,168	-1.70(-3.27%)
Apr 26, 2010	51.75	52.15	51.50	51.81	14,843,950	+0.01(+0.01%)
Apr 23, 2010	50.00	52.17	49.82	51.81	30,980,678	+3.21(+6.60%)
Apr 22, 2010	47.94	48.76	47.60	48.60	15,755,827	+0.11(+0.24%)
Apr 21, 2010	48.48	48.83	47.88	48.48	137,961	+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	13,658,680	-0.40(-0.85%)
Apr 16, 2010	47.37	47.87	46.23	46.90	15,844,804	-1.01(-2.10%)
Apr 15, 2010	47.76	48.11	47.53	47.91	8,393,245	+0.08(+0.16%)
Apr 14, 2010	47.04	48.06	46.88	47.83	12,847,817	+1.13(+2.43%)
Apr 13, 2010	47.33	47.33	46.06	46.70	14,467,440	-0.57(-1.21%)
Apr 12, 2010	47.19	47.64	47.15	47.27	8,316,779	-0.16(-0.33%)
Apr 09, 2010	47.81	48.01	47.21	47.42	10,730,195	-0.06(-0.14%)
Apr 08, 2010	46.67	47.61	46.36	47.49	12,332,281	+0.41(+0.88%)
Apr 07, 2010	47.65	47.65	46.82	47.07	13,688,325	-0.53(-1.12%)
Apr 06, 2010	46.97	47.77	46.90	47.61	14,631,747	+0.63(+1.34%)
Apr 05, 2010	46.35	47.21	46.16	46.98	13,655,825	+0.96(+2.08%)
Apr 01, 2010	45.79	46.03	46.03	46.03	15,704,521	+0.79(+1.75%)
Mar 31, 2010	45.21	45.31	44.86	45.23	16,775,711	+0.29(+0.65%)
Mar 30, 2010	45.12	45.50	44.74	44.94	14,506,994	-0.01(-0.03%)
Mar 29, 2010	44.42	45.19	44.32	44.96	15,365,480	+1.00(+2.27%)
Mar 26, 2010	43.57	44.19	43.55	43.96	16,337,521	+0.65(+1.50%)
Mar 25, 2010	44.80	45.08	43.25	43.31	17,395,206	-1.03(-2.33%)
Mar 24, 2010	44.49	45.13	44.20	44.34	16,501,900	-0.58(-1.30%)
Mar 23, 2010	45.28	45.60	44.75	44.93	14,959,447	-0.33(-0.72%)
Mar 22, 2010	44.69	45.83	44.22	45.26	22,013,704	-0.59(-1.29%)
Mar 19, 2010	46.64	46.89	45.43	45.85	26,186,812	-0.66(-1.43%)
Mar 18, 2010	47.40	47.56	46.19	46.51	18,106,326	-0.96(-2.03%)
Mar 17, 2010	46.88	47.74	46.69	47.47	17,432,336	+0.77(+1.65%)
Mar 16, 2010	46.20	46.80	45.74	46.70	13,905,465	+0.86(+1.88%)
Mar 15, 2010	45.53	45.90	45.41	45.84	14,104,797	-0.16(-0.36%)
Mar 12, 2010	45.74	46.10	45.48	46.00	11,782,423	+0.46(+1.00%)
Mar 11, 2010	45.66	45.75	45.16	45.55	11,264,933	-0.21(-0.47%)
Mar 10, 2010	45.63	45.99	45.07	45.76	16,631,128	+0.07(+0.16%)
Mar 09, 2010	45.65	46.03	45.41	45.69	16,881,028	-0.27(-0.59%)
Mar 08, 2010	45.50	46.08	45.46	45.96	17,190,080	+0.48(+1.05%)
Mar 05, 2010	45.20	45.58	45.06	45.48	15,465,844	+0.66(+1.48%)
Mar 04, 2010	45.07	45.43	44.39	44.82	18,222,814	-0.25(-0.55%)
Mar 03, 2010	45.18	45.64	44.93	45.07	21,455,172	+0.37(+0.83%)
Mar 02, 2010	43.90	44.82	43.48	44.70	24,815,352	+0.92(+2.10%)
Mar 01, 2010	44.07	44.18	43.45	43.78	18,019,330	+0.23(+0.52%)
Feb 26, 2010	43.57	43.77	43.14	43.55	21,779,128	+0.21(+0.48%)
Feb 25, 2010	42.83	43.44	42.35	43.34	24,632,806	-0.06(-0.15%)
Feb 24, 2010	43.57	43.84	43.02	43.41	32,240,666	+0.01(+0.03%)
Feb 23, 2010	43.84	43.99	42.88	43.39	50,305,444	-0.49(-1.12%)
Feb 22, 2010	45.55	44.15	42.59	43.89	122,238,480	-1.66(-3.65%)
Feb 19, 2010	45.16	45.90	44.89	45.55	25,377,702	-1.36(-2.90%)
Feb 18, 2010	46.96	47.28	46.40	46.91	10,808,698	+0.27(+0.58%)
Feb 17, 2010	46.92	47.04	46.25	46.64	9,021,039	-0.16(-0.34%)
Feb 16, 2010	46.57	46.86	46.03	46.80	8,580,172	+0.96(+2.10%)
Feb 12, 2010	45.41	45.83	45.83	45.83	11,784,599	-0.18(-0.39%)
Feb 11, 2010	45.16	46.11	44.44	46.01	10,309,770	+0.79(+1.74%)
Feb 10, 2010	45.19	45.65	44.30	45.22	9,717,616	-0.08(-0.17%)
Feb 09, 2010	44.85	46.17	44.76	45.30	12,891,812	+0.98(+2.22%)
Feb 08, 2010	44.21	45.24	43.74	44.32	11,199,108	+0.22(+0.51%)
Feb 05, 2010	44.48	44.88	42.81	44.09	16,193,626	-0.31(-0.70%)
Feb 04, 2010	46.17	46.32	44.28	44.41	13,663,604	-2.48(-5.29%)
Feb 03, 2010	46.69	47.52	46.59	46.88	8,600,716	-0.09(-0.20%)
Feb 02, 2010	46.54	47.27	46.16	46.98	11,220,599	+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.