Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	45.44	45.84	44.20	44.68	8,604,178	-0.28(-0.62%)
Apr 29, 2010	46.36	46.73	44.34	44.96	10,346,966	+0.86(+1.95%)
Apr 28, 2010	43.59	44.38	43.01	44.10	5,936,692	+0.76(+1.75%)
Apr 27, 2010	44.65	45.08	43.28	43.34	974	-1.94(-4.28%)
Apr 26, 2010	45.25	45.50	44.35	45.28	7,006,941	+0.28(+0.62%)
Apr 23, 2010	43.74	45.00	43.20	45.00	5,829,518	+1.40(+3.21%)
Apr 22, 2010	42.45	43.81	42.16	43.60	5,597,059	+0.45(+1.04%)
Apr 21, 2010	43.15	43.55	42.09	43.15	16,759	+0.32(+0.75%)
Apr 20, 2010	43.27	43.56	42.64	42.83	100	+0.12(+0.28%)
Apr 19, 2010	42.39	42.80	40.97	42.71	8,505,175	+0.04(+0.09%)
Apr 16, 2010	44.10	44.10	42.43	42.67	8,915,778	-1.71(-3.85%)
Apr 15, 2010	45.35	45.56	44.09	44.38	6,374,215	-0.76(-1.68%)
Apr 14, 2010	46.11	46.32	44.23	45.14	9,349,371	-0.53(-1.16%)
Apr 13, 2010	46.20	46.43	45.39	45.67	4,083,036	-0.59(-1.28%)
Apr 12, 2010	45.78	46.94	45.56	46.26	5,489,943	+0.35(+0.76%)
Apr 09, 2010	45.99	46.50	45.43	45.91	7,442,780	+0.94(+2.09%)
Apr 08, 2010	44.57	44.98	44.00	44.97	5,473,135	-0.23(-0.51%)
Apr 07, 2010	45.84	46.20	44.65	45.20	6,688,052	-0.74(-1.61%)
Apr 06, 2010	45.36	46.12	44.72	45.94	8,882,239	+0.71(+1.57%)
Apr 05, 2010	44.03	45.33	44.03	45.23	7,083,692	+1.29(+2.94%)
Apr 01, 2010	43.24	43.94	43.94	43.94	10,015,600	+1.28(+3.00%)
Mar 31, 2010	42.34	43.26	42.27	42.66	8,158,672	+0.38(+0.90%)
Mar 30, 2010	42.95	42.99	41.81	42.28	8,124,379	-0.38(-0.89%)
Mar 29, 2010	42.92	43.39	42.54	42.66	13,193,922	+0.16(+0.38%)
Mar 26, 2010	42.43	43.04	42.05	42.50	34,625,308	-0.47(-1.09%)
Mar 25, 2010	45.83	45.98	42.86	42.97	9,387,675	-2.73(-5.97%)
Mar 24, 2010	45.37	46.32	45.02	45.70	7,478,320	+0.83(+1.85%)
Mar 23, 2010	45.24	45.44	44.41	44.87	5,236,326	+0.18(+0.40%)
Mar 22, 2010	44.73	45.05	43.19	44.69	8,900,269	-0.86(-1.89%)
Mar 19, 2010	47.55	48.16	45.45	45.55	6,011,681	-1.88(-3.96%)
Mar 18, 2010	48.64	49.30	47.18	47.43	4,859,851	-1.15(-2.37%)
Mar 17, 2010	49.17	50.17	48.37	48.58	5,299,229	-0.11(-0.23%)
Mar 16, 2010	49.34	49.43	47.69	48.69	7,328,085	-0.16(-0.33%)
Mar 15, 2010	48.85	49.15	48.51	48.85	9,418,809	-5.48(-10.09%)
Mar 12, 2010	54.41	54.99	53.94	54.33	2,441,719	+0.40(+0.74%)
Mar 11, 2010	53.29	54.43	53.03	53.93	2,799,610	+0.25(+0.47%)
Mar 10, 2010	53.53	54.30	52.99	53.68	2,330,021	+0.44(+0.83%)
Mar 09, 2010	53.07	53.75	52.56	53.24	2,355,368	-0.47(-0.88%)
Mar 08, 2010	55.09	55.39	53.28	53.71	2,961,985	-1.34(-2.43%)
Mar 05, 2010	53.73	55.33	53.27	55.05	3,843,471	+2.00(+3.77%)
Mar 04, 2010	53.94	54.37	52.44	53.05	3,596,925	-0.91(-1.69%)
Mar 03, 2010	54.06	54.87	53.71	53.96	2,987,538	+0.12(+0.22%)
Mar 02, 2010	52.61	54.80	52.56	53.84	4,154,253	+1.55(+2.96%)
Mar 01, 2010	51.18	52.43	50.72	52.29	3,874,097	+1.93(+3.83%)
Feb 26, 2010	49.22	50.59	48.79	50.36	3,083,543	+0.76(+1.53%)
Feb 25, 2010	46.52	49.75	46.03	49.60	4,407,434	+1.41(+2.92%)
Feb 24, 2010	47.37	48.52	47.24	48.19	3,495,983	+1.03(+2.19%)
Feb 23, 2010	49.68	49.90	47.08	47.16	4,649,779	-2.78(-5.57%)
Feb 22, 2010	50.39	51.00	49.71	49.94	3,216,761	+0.03(+0.06%)
Feb 19, 2010	49.11	50.50	49.06	49.91	2,504,916	+0.24(+0.48%)
Feb 18, 2010	49.74	50.47	49.04	49.67	3,262,708	-0.46(-0.92%)
Feb 17, 2010	50.74	50.92	49.15	50.13	3,340,256	-0.37(-0.73%)
Feb 16, 2010	50.47	50.76	50.06	50.50	3,205,664	+1.14(+2.31%)
Feb 12, 2010	47.49	49.36	49.36	49.36	4,889,900	+0.87(+1.79%)
Feb 11, 2010	46.10	48.84	46.03	48.49	4,340,845	+2.69(+5.87%)
Feb 10, 2010	46.41	46.95	44.53	45.80	3,344,739	-0.74(-1.59%)
Feb 09, 2010	45.73	47.59	45.54	46.54	4,461,313	+1.96(+4.40%)
Feb 08, 2010	46.26	46.52	44.53	44.58	2,776,711	-1.47(-3.19%)
Feb 05, 2010	45.14	46.17	43.98	46.05	4,974,760	+0.73(+1.61%)
Feb 04, 2010	48.32	48.47	45.06	45.32	4,450,532	-3.82(-7.77%)
Feb 03, 2010	50.07	50.98	48.77	49.14	2,579,303	-0.94(-1.88%)
Feb 02, 2010	50.25	50.41	48.74	50.08	3,448,423	+0.89(+1.81%)

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.