Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	52.46	52.80	50.46	51.09	34,234,612	-1.24(-2.37%)
Apr 29, 2010	51.70	52.93	51.01	52.33	39,079,260	+1.53(+3.01%)
Apr 28, 2010	50.63	50.89	49.45	50.80	15,127,598	+0.50(+1.00%)
Apr 27, 2010	51.79	51.93	50.08	50.30	20,490,854	-1.70(-3.27%)
Apr 26, 2010	51.94	52.34	51.69	52.00	14,789,591	+0.01(+0.01%)
Apr 23, 2010	50.18	52.36	50.01	52.00	30,867,226	+3.22(+6.60%)
Apr 22, 2010	48.12	48.94	47.78	48.78	15,698,128	+0.11(+0.24%)
Apr 21, 2010	48.66	49.01	48.05	48.66	137,455	+0.12(+0.25%)
Apr 20, 2010	47.50	48.65	47.35	48.54	1,891	+1.87(+4.00%)
Apr 19, 2010	46.63	47.16	46.15	46.67	13,608,662	-0.40(-0.85%)
Apr 16, 2010	47.55	48.05	46.40	47.07	15,786,781	-1.01(-2.10%)
Apr 15, 2010	47.94	48.29	47.70	48.08	8,362,509	+0.08(+0.16%)
Apr 14, 2010	47.22	48.23	47.05	48.00	12,800,768	+1.14(+2.43%)
Apr 13, 2010	47.50	47.50	46.22	46.87	14,414,460	-0.57(-1.21%)
Apr 12, 2010	47.36	47.82	47.32	47.44	8,286,322	-0.16(-0.33%)
Apr 09, 2010	47.98	48.18	47.38	47.60	10,690,900	-0.06(-0.14%)
Apr 08, 2010	46.85	47.79	46.53	47.66	12,287,120	+0.41(+0.88%)
Apr 07, 2010	47.83	47.83	46.99	47.25	13,638,198	-0.54(-1.12%)
Apr 06, 2010	47.14	47.95	47.07	47.78	14,578,165	+0.63(+1.34%)
Apr 05, 2010	46.52	47.38	46.33	47.15	13,605,817	+0.96(+2.08%)
Apr 01, 2010	45.96	46.19	46.19	46.19	15,647,011	+0.79(+1.75%)
Mar 31, 2010	45.38	45.47	45.03	45.40	16,714,278	+0.29(+0.65%)
Mar 30, 2010	45.29	45.66	44.91	45.11	14,453,869	-0.01(-0.03%)
Mar 29, 2010	44.58	45.36	44.48	45.12	15,309,211	+1.00(+2.27%)
Mar 26, 2010	43.73	44.35	43.71	44.12	16,277,693	+0.65(+1.50%)
Mar 25, 2010	44.96	45.25	43.40	43.47	17,331,504	-1.04(-2.33%)
Mar 24, 2010	44.65	45.29	44.36	44.51	16,441,469	-0.59(-1.30%)
Mar 23, 2010	45.45	45.77	44.91	45.09	14,904,665	-0.33(-0.72%)
Mar 22, 2010	44.86	46.00	44.38	45.42	21,933,090	-0.59(-1.29%)
Mar 19, 2010	46.81	47.06	45.60	46.02	26,090,916	-0.67(-1.43%)
Mar 18, 2010	47.58	47.74	46.36	46.68	18,040,020	-0.97(-2.03%)
Mar 17, 2010	47.05	47.92	46.86	47.65	17,368,498	+0.77(+1.65%)
Mar 16, 2010	46.37	46.97	45.91	46.87	13,854,543	+0.87(+1.88%)
Mar 15, 2010	45.70	46.07	45.58	46.01	14,053,145	-0.16(-0.36%)
Mar 12, 2010	45.91	46.27	45.64	46.17	11,739,276	+0.46(+1.00%)
Mar 11, 2010	45.83	45.92	45.32	45.72	11,223,681	-0.21(-0.47%)
Mar 10, 2010	45.79	46.16	45.24	45.93	16,570,224	+0.07(+0.16%)
Mar 09, 2010	45.82	46.19	45.57	45.86	16,819,210	-0.27(-0.59%)
Mar 08, 2010	45.66	46.25	45.63	46.13	17,127,130	+0.48(+1.05%)
Mar 05, 2010	45.36	45.74	45.22	45.65	15,409,208	+0.67(+1.48%)
Mar 04, 2010	45.24	45.59	44.55	44.99	18,156,082	-0.25(-0.55%)
Mar 03, 2010	45.35	45.81	45.09	45.24	21,376,604	+0.37(+0.83%)
Mar 02, 2010	44.06	44.99	43.64	44.86	24,724,478	+0.92(+2.10%)
Mar 01, 2010	44.23	44.34	43.61	43.94	17,953,344	+0.23(+0.52%)
Feb 26, 2010	43.73	43.93	43.30	43.71	21,699,372	+0.21(+0.48%)
Feb 25, 2010	42.99	43.60	42.51	43.50	24,542,600	-0.06(-0.15%)
Feb 24, 2010	43.73	44.00	43.18	43.57	32,122,600	+0.01(+0.03%)
Feb 23, 2010	44.00	44.16	43.04	43.55	50,121,224	-0.49(-1.12%)
Feb 22, 2010	45.72	44.31	42.75	44.05	121,790,840	-1.67(-3.65%)
Feb 19, 2010	45.33	46.07	45.06	45.72	25,284,768	-1.37(-2.90%)
Feb 18, 2010	47.13	47.45	46.57	47.08	10,769,117	+0.27(+0.58%)
Feb 17, 2010	47.10	47.22	46.42	46.81	8,988,004	-0.16(-0.34%)
Feb 16, 2010	46.74	47.03	46.19	46.97	8,548,751	+0.97(+2.10%)
Feb 12, 2010	45.57	46.00	46.00	46.00	11,741,444	-0.18(-0.39%)
Feb 11, 2010	45.32	46.28	44.60	46.18	10,272,012	+0.79(+1.74%)
Feb 10, 2010	45.36	45.82	44.46	45.39	9,682,026	-0.08(-0.17%)
Feb 09, 2010	45.02	46.34	44.92	45.47	12,844,597	+0.99(+2.22%)
Feb 08, 2010	44.38	45.41	43.91	44.48	11,158,092	+0.22(+0.51%)
Feb 05, 2010	44.65	45.05	42.97	44.25	16,134,318	-0.31(-0.70%)
Feb 04, 2010	46.34	46.49	44.45	44.57	13,613,562	-2.49(-5.29%)
Feb 03, 2010	46.86	47.69	46.76	47.06	8,569,217	-0.09(-0.20%)
Feb 02, 2010	46.71	47.44	46.33	47.15	11,179,504	+1.11(+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.