Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	57.50	57.85	55.75	55.78	289,156	-1.88(-3.26%)
Apr 29, 2010	55.05	57.76	55.05	57.66	349,674	+2.84(+5.18%)
Apr 28, 2010	56.00	56.30	54.44	54.82	541,604	-1.01(-1.81%)
Apr 27, 2010	56.19	56.65	55.44	55.83	346,143	-0.30(-0.53%)
Apr 26, 2010	55.48	56.22	55.48	56.13	307,924	+0.69(+1.24%)
Apr 23, 2010	55.50	55.57	55.14	55.44	169,136	-0.18(-0.32%)
Apr 22, 2010	53.68	55.65	53.55	55.62	261,672	+1.35(+2.49%)
Apr 21, 2010	53.24	54.35	53.06	54.27	246,509	+1.10(+2.07%)
Apr 20, 2010	52.55	53.17	52.21	53.17	189,269	+1.04(+2.00%)
Apr 19, 2010	51.74	52.22	51.33	52.13	410,192	+0.03(+0.06%)
Apr 16, 2010	52.11	52.32	51.69	52.10	407,789	+0.00(+0.00%)
Apr 15, 2010	51.69	52.16	51.50	52.10	140,988	+0.43(+0.83%)
Apr 14, 2010	50.92	51.69	50.92	51.67	202,047	+0.88(+1.73%)
Apr 13, 2010	50.50	50.84	49.44	50.79	220,864	+0.09(+0.18%)
Apr 12, 2010	50.59	50.96	50.05	50.70	338,632	+0.47(+0.94%)
Apr 09, 2010	49.21	50.24	48.74	50.23	261,164	+1.25(+2.55%)
Apr 08, 2010	48.96	49.19	48.46	48.98	263,358	-0.28(-0.57%)
Apr 07, 2010	49.36	49.85	48.84	49.26	190,890	-0.30(-0.61%)
Apr 06, 2010	50.41	50.41	49.40	49.56	295,209	-0.99(-1.96%)
Apr 05, 2010	50.25	50.76	50.02	50.55	204,313	+0.68(+1.36%)
Apr 01, 2010	49.75	49.87	49.87	49.87	224,500	+0.44(+0.89%)
Mar 31, 2010	50.60	50.60	49.42	49.43	371,662	-1.20(-2.37%)
Mar 30, 2010	50.56	50.86	50.02	50.63	272,478	+0.34(+0.68%)
Mar 29, 2010	50.18	50.90	49.91	50.29	368,217	+0.60(+1.21%)
Mar 26, 2010	49.55	50.13	49.52	49.69	251,587	+0.14(+0.28%)
Mar 25, 2010	49.60	50.50	49.41	49.55	295,366	+0.10(+0.20%)
Mar 24, 2010	49.40	49.75	49.32	49.45	189,347	-0.20(-0.40%)
Mar 23, 2010	49.45	49.73	48.95	49.65	166,779	+0.31(+0.63%)
Mar 22, 2010	48.46	49.48	48.34	49.34	226,092	+0.68(+1.40%)
Mar 19, 2010	48.49	48.97	48.25	48.66	439,897	+0.15(+0.31%)
Mar 18, 2010	48.93	49.06	48.34	48.51	207,999	-0.24(-0.49%)
Mar 17, 2010	48.31	49.13	48.16	48.75	261,153	+0.36(+0.74%)
Mar 16, 2010	47.97	48.43	47.86	48.39	229,388	+0.40(+0.83%)
Mar 15, 2010	47.56	48.00	47.41	47.99	266,238	+0.09(+0.19%)
Mar 12, 2010	48.00	48.00	46.99	47.90	276,076	+0.00(+0.00%)
Mar 11, 2010	47.82	47.97	47.13	47.90	455,414	-0.05(-0.10%)
Mar 10, 2010	47.90	48.58	47.71	47.95	332,355	+0.11(+0.23%)
Mar 09, 2010	46.77	48.00	46.77	47.84	285,488	+0.79(+1.68%)
Mar 08, 2010	47.16	47.31	46.43	47.05	316,725	+0.01(+0.02%)
Mar 05, 2010	45.90	47.08	45.88	47.04	506,055	+1.31(+2.86%)
Mar 04, 2010	45.03	45.88	45.03	45.73	399,855	+1.01(+2.26%)
Mar 03, 2010	44.59	45.39	44.59	44.72	414,306	+0.38(+0.85%)
Mar 02, 2010	43.29	44.60	43.06	44.34	421,719	+1.10(+2.55%)
Mar 01, 2010	41.23	43.88	41.00	43.24	432,914	+2.09(+5.08%)
Feb 26, 2010	41.43	41.47	40.62	41.15	453,775	-0.38(-0.92%)
Feb 25, 2010	40.73	41.56	40.48	41.53	375,441	+0.12(+0.29%)
Feb 24, 2010	42.01	42.54	41.16	41.41	324,986	-0.61(-1.45%)
Feb 23, 2010	42.97	42.99	41.87	42.02	156,122	-0.99(-2.30%)
Feb 22, 2010	42.59	43.43	42.41	43.01	327,320	+0.48(+1.13%)
Feb 19, 2010	41.86	42.67	41.78	42.53	299,667	+0.76(+1.82%)
Feb 18, 2010	41.30	41.81	41.27	41.77	163,339	+0.32(+0.77%)
Feb 17, 2010	40.57	41.50	40.46	41.45	245,442	+1.11(+2.75%)
Feb 16, 2010	40.13	40.34	39.72	40.34	126,015	+0.46(+1.15%)
Feb 12, 2010	39.50	39.88	39.88	39.88	198,600	+0.08(+0.20%)
Feb 11, 2010	39.00	39.84	38.55	39.80	171,844	+0.75(+1.92%)
Feb 10, 2010	38.80	39.57	38.54	39.05	252,335	+0.06(+0.15%)
Feb 09, 2010	38.05	39.20	37.88	38.99	204,030	+1.28(+3.39%)
Feb 08, 2010	38.62	38.69	37.69	37.71	187,814	-0.89(-2.31%)
Feb 05, 2010	38.39	38.70	37.70	38.60	268,353	+0.30(+0.78%)
Feb 04, 2010	39.04	39.10	38.16	38.30	302,864	-0.95(-2.42%)
Feb 03, 2010	39.14	39.77	38.99	39.25	238,170	-0.15(-0.38%)
Feb 02, 2010	39.03	39.89	38.84	39.40	357,035	+1.08(+2.82%)

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.