Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	55.15	55.58	53.50	53.57	1,919,596	-1.59(-2.88%)
Apr 29, 2010	53.93	55.20	53.93	55.16	1,625,089	+1.68(+3.14%)
Apr 28, 2010	53.63	53.76	52.73	53.48	1,656,946	+0.24(+0.45%)
Apr 27, 2010	54.70	55.26	53.04	53.24	2,062,286	-1.87(-3.39%)
Apr 26, 2010	54.98	55.54	54.89	55.10	1,750,995	+0.13(+0.24%)
Apr 23, 2010	54.31	54.97	54.01	54.97	1,754,889	+0.43(+0.78%)
Apr 22, 2010	54.61	54.82	53.97	54.55	3,704,659	-0.43(-0.79%)
Apr 21, 2010	54.98	55.11	52.94	54.98	9,008	+2.48(+4.72%)
Apr 20, 2010	55.56	56.14	51.97	52.50	6,292,842	-1.23(-2.29%)
Apr 19, 2010	53.46	54.00	52.65	53.73	3,060,713	+0.25(+0.46%)
Apr 16, 2010	54.03	54.22	53.33	53.48	2,602,728	-0.88(-1.62%)
Apr 15, 2010	54.44	54.76	54.21	54.37	1,845,327	-0.26(-0.47%)
Apr 14, 2010	54.38	54.83	54.34	54.62	3,293,099	+0.60(+1.12%)
Apr 13, 2010	53.64	54.09	53.45	54.02	1,874,197	+0.22(+0.40%)
Apr 12, 2010	53.85	53.94	53.04	53.80	1,984,825	+0.77(+1.46%)
Apr 09, 2010	52.48	53.17	52.28	53.03	1,452,340	+0.69(+1.32%)
Apr 08, 2010	51.39	52.46	50.98	52.34	2,117,001	+0.84(+1.64%)
Apr 07, 2010	51.15	51.93	51.03	51.49	1,537,757	+0.14(+0.27%)
Apr 06, 2010	51.23	51.36	50.88	51.36	1,340,839	+0.20(+0.39%)
Apr 05, 2010	50.64	51.54	50.64	51.15	1,253,857	+0.61(+1.21%)
Apr 01, 2010	50.43	50.54	50.54	50.54	1,110,345	+0.41(+0.82%)
Mar 31, 2010	50.59	50.76	50.09	50.13	1,473,193	-0.60(-1.19%)
Mar 30, 2010	50.77	51.29	50.60	50.74	1,608,537	+0.22(+0.43%)
Mar 29, 2010	50.27	50.57	50.15	50.52	1,661,767	+0.49(+0.97%)
Mar 26, 2010	50.34	51.05	49.90	50.03	2,142,692	-0.14(-0.28%)
Mar 25, 2010	51.23	51.43	50.10	50.17	2,375,906	-0.43(-0.84%)
Mar 24, 2010	51.49	51.53	50.53	50.60	1,964,773	-0.95(-1.85%)
Mar 23, 2010	50.94	51.66	50.46	51.55	1,422,240	+0.79(+1.56%)
Mar 22, 2010	49.97	50.81	49.72	50.76	1,217,545	+0.34(+0.68%)
Mar 19, 2010	50.91	51.42	50.25	50.42	2,213,691	-0.38(-0.75%)
Mar 18, 2010	50.53	51.04	50.42	50.80	1,568,915	+0.18(+0.35%)
Mar 17, 2010	50.13	50.91	49.91	50.62	1,906,277	+0.72(+1.44%)
Mar 16, 2010	49.53	50.08	49.47	49.90	1,302,417	+0.46(+0.94%)
Mar 15, 2010	49.07	49.47	48.99	49.43	984,486	+0.18(+0.36%)
Mar 12, 2010	49.55	49.71	49.02	49.26	1,111,060	-0.06(-0.13%)
Mar 11, 2010	49.43	49.44	48.81	49.32	1,213,580	-0.10(-0.20%)
Mar 10, 2010	49.14	49.53	48.92	49.42	1,490,823	+0.38(+0.77%)
Mar 09, 2010	48.70	49.25	48.54	49.04	1,899,407	+0.24(+0.49%)
Mar 08, 2010	48.71	49.02	48.43	48.80	1,810,975	+0.07(+0.14%)
Mar 05, 2010	48.68	48.96	48.40	48.73	1,460,382	+0.67(+1.39%)
Mar 04, 2010	48.33	48.60	47.64	48.06	2,450,661	-0.26(-0.54%)
Mar 03, 2010	48.94	49.30	48.24	48.33	3,552,075	+0.26(+0.55%)
Mar 02, 2010	48.03	48.33	47.91	48.06	2,599,154	+0.28(+0.58%)
Mar 01, 2010	46.59	48.46	46.58	47.79	4,018,540	+1.08(+2.32%)
Feb 26, 2010	45.93	46.81	45.82	46.70	2,847,192	+1.09(+2.39%)
Feb 25, 2010	44.56	45.73	44.49	45.61	2,006,599	+0.02(+0.05%)
Feb 24, 2010	45.36	45.62	45.01	45.59	2,680,008	+0.43(+0.96%)
Feb 23, 2010	45.47	45.73	44.73	45.15	1,873,901	-0.47(-1.04%)
Feb 22, 2010	45.83	45.87	45.40	45.62	1,612,922	-0.06(-0.14%)
Feb 19, 2010	45.37	45.91	45.07	45.69	1,432,358	+0.19(+0.41%)
Feb 18, 2010	44.94	45.59	44.89	45.50	1,966,349	+0.44(+0.98%)
Feb 17, 2010	44.72	45.17	44.34	45.06	1,939,100	+0.73(+1.64%)
Feb 16, 2010	44.32	44.37	43.68	44.33	2,016,242	+1.10(+2.54%)
Feb 12, 2010	43.10	43.23	43.23	43.23	3,309,890	-0.52(-1.20%)
Feb 11, 2010	42.85	43.78	42.52	43.76	1,777,834	+0.93(+2.18%)
Feb 10, 2010	42.94	43.16	42.29	42.82	1,339,536	-0.15(-0.36%)
Feb 09, 2010	42.65	43.48	42.31	42.98	2,141,612	+0.93(+2.22%)
Feb 08, 2010	42.36	42.53	41.59	42.05	2,241,700	-0.33(-0.78%)
Feb 05, 2010	42.37	42.65	41.24	42.38	2,725,907	+0.03(+0.07%)
Feb 04, 2010	43.57	43.74	42.35	42.35	2,554,311	-2.33(-5.21%)
Feb 03, 2010	44.56	45.19	44.04	44.67	2,335,027	-0.15(-0.33%)
Feb 02, 2010	44.37	44.87	44.10	44.82	2,489,693	+0.92(+2.09%)

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.