Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	51.24	51.81	48.63	48.96	18,394,528	-2.21(-4.32%)
Apr 29, 2010	52.80	52.80	50.71	51.17	18,952,176	-1.17(-2.24%)
Apr 28, 2010	52.18	52.94	51.55	52.34	20,294,818	+1.62(+3.20%)
Apr 27, 2010	53.78	54.41	50.35	50.72	4,515	-3.08(-5.73%)
Apr 26, 2010	54.01	54.98	53.42	53.80	16,472,830	+0.74(+1.40%)
Apr 23, 2010	53.07	53.28	51.87	53.06	15,687,576	+0.45(+0.85%)
Apr 22, 2010	51.20	52.81	50.22	52.61	19,384,550	+0.68(+1.31%)
Apr 21, 2010	52.88	53.30	50.67	51.93	12,553	-0.77(-1.46%)
Apr 20, 2010	52.96	54.02	52.50	52.70	5,689	+0.82(+1.59%)
Apr 19, 2010	53.00	53.23	50.94	51.88	24,350,756	-1.69(-3.16%)
Apr 16, 2010	55.08	55.93	52.92	53.57	26,196,132	-1.93(-3.47%)
Apr 15, 2010	57.26	57.80	55.24	55.49	16,587,458	-1.84(-3.22%)
Apr 14, 2010	58.36	58.61	57.11	57.34	12,791,109	-0.12(-0.20%)
Apr 13, 2010	57.18	58.36	56.88	57.45	11,073,521	+0.21(+0.36%)
Apr 12, 2010	57.93	58.62	57.07	57.25	11,975,671	-0.63(-1.08%)
Apr 09, 2010	60.11	60.35	57.25	57.88	22,676,406	-1.47(-2.48%)
Apr 08, 2010	59.30	59.83	58.24	59.34	19,311,782	-0.89(-1.47%)
Apr 07, 2010	62.43	62.58	59.91	60.23	22,114,628	-2.20(-3.53%)
Apr 06, 2010	61.62	63.55	61.33	62.43	18,642,922	+1.30(+2.12%)
Apr 05, 2010	59.72	61.81	59.25	61.14	16,450,444	+2.29(+3.90%)
Apr 01, 2010	57.98	58.84	58.84	58.84	17,459,742	+1.95(+3.43%)
Mar 31, 2010	56.62	57.88	56.54	56.89	12,630,097	-0.22(-0.39%)
Mar 30, 2010	58.65	58.68	56.73	57.11	14,555,863	-1.01(-1.74%)
Mar 29, 2010	58.12	58.48	57.70	58.13	14,304,663	+0.84(+1.47%)
Mar 26, 2010	56.51	58.11	56.25	57.28	21,589,456	+1.42(+2.55%)
Mar 25, 2010	57.88	58.61	55.65	55.86	23,795,576	-1.71(-2.97%)
Mar 24, 2010	56.08	57.80	55.74	57.57	19,827,438	+0.86(+1.52%)
Mar 23, 2010	54.32	56.80	54.02	56.71	20,331,198	+2.67(+4.94%)
Mar 22, 2010	51.90	54.18	51.45	54.04	15,248,629	+0.99(+1.86%)
Mar 19, 2010	54.21	54.23	52.16	53.06	16,904,874	-0.62(-1.15%)
Mar 18, 2010	54.66	55.51	53.51	53.68	19,308,574	-0.90(-1.66%)
Mar 17, 2010	56.33	56.82	54.29	54.58	18,576,554	-1.39(-2.48%)
Mar 16, 2010	54.86	56.12	54.64	55.97	16,472,362	+1.61(+2.97%)
Mar 15, 2010	53.71	54.40	53.59	54.36	13,726,251	-0.64(-1.16%)
Mar 12, 2010	54.71	55.48	54.56	54.99	15,424,693	+0.88(+1.62%)
Mar 11, 2010	53.06	54.17	52.57	54.11	14,095,202	+0.41(+0.77%)
Mar 10, 2010	54.58	54.71	53.10	53.70	18,730,312	-0.24(-0.45%)
Mar 09, 2010	53.96	55.15	53.35	53.94	23,264,270	-0.17(-0.31%)
Mar 08, 2010	54.43	54.71	53.34	54.11	22,612,636	+1.36(+2.58%)
Mar 05, 2010	51.66	52.95	51.45	52.75	19,969,292	+2.02(+3.99%)
Mar 04, 2010	50.50	51.53	50.25	50.73	23,934,636	+0.23(+0.46%)
Mar 03, 2010	50.29	51.79	50.10	50.50	18,822,034	+0.97(+1.95%)
Mar 02, 2010	49.62	50.45	49.05	49.53	16,409,011	+0.64(+1.32%)
Mar 01, 2010	47.99	49.00	47.38	48.88	15,749,567	+1.47(+3.10%)
Feb 26, 2010	47.67	47.84	46.83	47.41	13,933,258	-0.21(-0.45%)
Feb 25, 2010	45.51	47.83	44.83	47.63	21,583,750	+0.96(+2.05%)
Feb 24, 2010	46.05	47.06	45.56	46.67	17,963,824	-0.17(-0.36%)
Feb 23, 2010	47.48	47.70	45.54	46.84	18,169,642	-1.07(-2.24%)
Feb 22, 2010	48.31	48.48	47.39	47.92	14,571,571	+0.19(+0.39%)
Feb 19, 2010	45.39	47.99	45.28	47.73	24,979,020	+2.09(+4.57%)
Feb 18, 2010	44.86	45.90	44.78	45.64	18,310,428	+0.10(+0.22%)
Feb 17, 2010	46.45	46.99	44.84	45.54	21,419,030	-0.26(-0.57%)
Feb 16, 2010	44.09	46.19	43.93	45.80	30,470,020	+2.83(+6.59%)
Feb 12, 2010	41.14	42.97	42.97	42.97	29,367,984	+0.87(+2.06%)
Feb 11, 2010	39.96	42.44	39.87	42.10	25,720,914	+2.36(+5.95%)
Feb 10, 2010	40.77	41.32	39.42	39.74	22,114,404	-1.47(-3.56%)
Feb 09, 2010	40.71	41.65	40.26	41.21	24,312,216	+1.72(+4.35%)
Feb 08, 2010	40.14	41.11	39.09	39.49	18,486,024	-0.57(-1.43%)
Feb 05, 2010	39.52	40.11	37.86	40.06	31,977,122	+0.64(+1.61%)
Feb 04, 2010	40.89	40.99	39.38	39.43	22,749,024	-2.92(-6.89%)
Feb 03, 2010	42.31	43.06	41.69	42.34	14,199,930	-0.64(-1.50%)
Feb 02, 2010	43.12	43.17	42.00	42.99	23,089,650	+1.71(+4.14%)

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.