Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	52.46	52.80	50.46	51.10	34,233,060	-1.24(-2.37%)
Apr 29, 2010	51.71	52.94	51.01	52.34	39,077,484	+1.53(+3.01%)
Apr 28, 2010	50.63	50.90	49.45	50.80	15,126,911	+0.50(+1.00%)
Apr 27, 2010	51.79	51.93	50.08	50.30	20,489,924	-1.70(-3.27%)
Apr 26, 2010	51.94	52.35	51.69	52.01	14,788,919	+0.01(+0.01%)
Apr 23, 2010	50.18	52.36	50.01	52.00	30,865,824	+3.22(+6.60%)
Apr 22, 2010	48.12	48.94	47.78	48.78	15,697,416	+0.11(+0.24%)
Apr 21, 2010	48.66	49.01	48.06	48.66	137,449	+0.12(+0.25%)
Apr 20, 2010	47.51	48.65	47.36	48.54	1,891	+1.87(+4.00%)
Apr 19, 2010	46.63	47.16	46.15	46.68	13,608,044	-0.40(-0.85%)
Apr 16, 2010	47.55	48.05	46.40	47.08	15,786,064	-1.01(-2.10%)
Apr 15, 2010	47.94	48.29	47.71	48.09	8,362,129	+0.08(+0.16%)
Apr 14, 2010	47.22	48.24	47.05	48.01	12,800,187	+1.14(+2.43%)
Apr 13, 2010	47.51	47.51	46.23	46.87	14,413,806	-0.57(-1.21%)
Apr 12, 2010	47.36	47.82	47.33	47.44	8,285,946	-0.16(-0.33%)
Apr 09, 2010	47.98	48.19	47.38	47.60	10,690,415	-0.06(-0.14%)
Apr 08, 2010	46.85	47.79	46.53	47.66	12,286,562	+0.41(+0.88%)
Apr 07, 2010	47.83	47.83	46.99	47.25	13,637,579	-0.54(-1.12%)
Apr 06, 2010	47.14	47.95	47.08	47.78	14,577,503	+0.63(+1.34%)
Apr 05, 2010	46.53	47.38	46.33	47.16	13,605,199	+0.96(+2.08%)
Apr 01, 2010	45.96	46.20	46.20	46.20	15,646,301	+0.79(+1.75%)
Mar 31, 2010	45.38	45.47	45.03	45.40	16,713,519	+0.29(+0.65%)
Mar 30, 2010	45.29	45.67	44.91	45.11	14,453,213	-0.01(-0.03%)
Mar 29, 2010	44.59	45.36	44.49	45.12	15,308,516	+1.00(+2.27%)
Mar 26, 2010	43.73	44.35	43.71	44.12	16,276,954	+0.65(+1.50%)
Mar 25, 2010	44.97	45.25	43.41	43.47	17,330,718	-1.04(-2.33%)
Mar 24, 2010	44.65	45.29	44.36	44.51	16,440,723	-0.59(-1.30%)
Mar 23, 2010	45.45	45.77	44.92	45.09	14,903,989	-0.33(-0.72%)
Mar 22, 2010	44.86	46.00	44.39	45.42	21,932,094	-0.59(-1.29%)
Mar 19, 2010	46.81	47.06	45.60	46.02	26,089,732	-0.67(-1.43%)
Mar 18, 2010	47.58	47.74	46.36	46.68	18,039,202	-0.97(-2.03%)
Mar 17, 2010	47.05	47.92	46.86	47.65	17,367,710	+0.77(+1.65%)
Mar 16, 2010	46.37	46.98	45.91	46.88	13,853,914	+0.87(+1.88%)
Mar 15, 2010	45.70	46.07	45.58	46.01	14,052,507	-0.16(-0.36%)
Mar 12, 2010	45.91	46.27	45.65	46.17	11,738,743	+0.46(+1.00%)
Mar 11, 2010	45.83	45.92	45.32	45.72	11,223,171	-0.21(-0.47%)
Mar 10, 2010	45.80	46.16	45.24	45.93	16,569,472	+0.07(+0.16%)
Mar 09, 2010	45.82	46.20	45.57	45.86	16,818,446	-0.27(-0.59%)
Mar 08, 2010	45.67	46.25	45.63	46.13	17,126,352	+0.48(+1.05%)
Mar 05, 2010	45.37	45.75	45.22	45.65	15,408,508	+0.67(+1.48%)
Mar 04, 2010	45.24	45.60	44.55	44.99	18,155,258	-0.25(-0.55%)
Mar 03, 2010	45.35	45.81	45.09	45.24	21,375,634	+0.37(+0.83%)
Mar 02, 2010	44.06	44.99	43.64	44.86	24,723,356	+0.92(+2.10%)
Mar 01, 2010	44.24	44.34	43.61	43.94	17,952,528	+0.23(+0.52%)
Feb 26, 2010	43.74	43.93	43.30	43.71	21,698,386	+0.21(+0.48%)
Feb 25, 2010	42.99	43.60	42.51	43.51	24,541,486	-0.06(-0.15%)
Feb 24, 2010	43.74	44.00	43.18	43.57	32,121,140	+0.01(+0.03%)
Feb 23, 2010	44.00	44.16	43.04	43.56	50,118,952	-0.49(-1.12%)
Feb 22, 2010	45.72	44.31	42.75	44.05	121,785,312	-1.67(-3.65%)
Feb 19, 2010	45.33	46.07	45.06	45.72	25,283,620	-1.37(-2.90%)
Feb 18, 2010	47.13	47.46	46.57	47.08	10,768,628	+0.27(+0.58%)
Feb 17, 2010	47.10	47.22	46.42	46.81	8,987,596	-0.16(-0.34%)
Feb 16, 2010	46.74	47.04	46.20	46.97	8,548,363	+0.97(+2.10%)
Feb 12, 2010	45.57	46.00	46.00	46.00	11,740,911	-0.18(-0.39%)
Feb 11, 2010	45.33	46.28	44.61	46.18	10,271,544	+0.79(+1.74%)
Feb 10, 2010	45.36	45.82	44.46	45.39	9,681,585	-0.08(-0.17%)
Feb 09, 2010	45.02	46.35	44.93	45.47	12,844,012	+0.99(+2.22%)
Feb 08, 2010	44.38	45.41	43.91	44.48	11,157,584	+0.22(+0.51%)
Feb 05, 2010	44.65	45.05	42.97	44.26	16,133,583	-0.31(-0.70%)
Feb 04, 2010	46.35	46.49	44.45	44.57	13,612,942	-2.49(-5.29%)
Feb 03, 2010	46.87	47.69	46.76	47.06	8,568,827	-0.09(-0.20%)
Feb 02, 2010	46.71	47.45	46.33	47.15	11,178,995	+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.