Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	49.90	50.00	48.33	48.48	1,556,152	-1.47(-2.94%)
Apr 29, 2010	49.91	50.35	49.63	49.95	1,497,023	+0.47(+0.95%)
Apr 28, 2010	49.99	50.59	49.15	49.48	1,267,495	-0.36(-0.72%)
Apr 27, 2010	51.68	51.77	49.61	49.84	59,440	-2.10(-4.04%)
Apr 26, 2010	51.62	52.19	51.46	51.94	1,604,077	+0.48(+0.93%)
Apr 23, 2010	50.91	51.50	50.60	51.46	970,056	+0.55(+1.08%)
Apr 22, 2010	49.94	51.18	49.53	50.91	1,495,091	+0.53(+1.05%)
Apr 21, 2010	49.48	50.60	49.29	50.38	5,399	+0.90(+1.82%)
Apr 20, 2010	49.79	50.22	49.13	49.48	1,340,832	+0.10(+0.20%)
Apr 19, 2010	50.04	50.34	48.59	49.38	1,907,731	-0.82(-1.63%)
Apr 16, 2010	50.78	51.16	49.78	50.20	1,805,686	-0.70(-1.38%)
Apr 15, 2010	51.39	51.39	50.64	50.90	1,934,140	-0.24(-0.47%)
Apr 14, 2010	50.61	51.23	50.49	51.14	1,406,188	+0.80(+1.59%)
Apr 13, 2010	49.78	50.50	49.68	50.34	1,677,599	+0.53(+1.06%)
Apr 12, 2010	49.85	50.01	49.73	49.81	1,407,766	+0.02(+0.04%)
Apr 09, 2010	49.51	49.82	49.02	49.79	884,213	+0.36(+0.73%)
Apr 08, 2010	48.94	49.66	48.50	49.43	1,786,262	+0.62(+1.27%)
Apr 07, 2010	48.98	49.27	48.55	48.81	1,750,393	-0.39(-0.79%)
Apr 06, 2010	48.39	49.33	48.39	49.20	1,389,182	+0.62(+1.28%)
Apr 05, 2010	48.28	49.17	47.99	48.58	1,216,419	+0.33(+0.68%)
Apr 01, 2010	47.85	48.25	48.25	48.25	1,665,300	+0.76(+1.60%)
Mar 31, 2010	46.75	47.70	46.70	47.49	2,895,756	+0.57(+1.21%)
Mar 30, 2010	47.34	47.63	46.62	46.92	1,615,065	-0.36(-0.76%)
Mar 29, 2010	47.54	47.56	47.04	47.28	1,096,898	-0.04(-0.08%)
Mar 26, 2010	47.29	47.94	47.03	47.32	1,409,478	+0.23(+0.49%)
Mar 25, 2010	47.70	47.91	47.05	47.09	2,007,527	-0.24(-0.51%)
Mar 24, 2010	46.89	47.37	46.63	47.33	2,326,650	-0.43(-0.90%)
Mar 23, 2010	48.15	48.18	47.21	47.76	2,600,648	+0.35(+0.74%)
Mar 22, 2010	44.83	47.49	44.75	47.41	7,936,858	+0.16(+0.34%)
Mar 19, 2010	47.98	48.00	46.88	47.25	2,537,466	-0.33(-0.69%)
Mar 18, 2010	46.98	48.38	46.92	47.58	2,411,529	+0.19(+0.40%)
Mar 17, 2010	48.01	48.07	47.09	47.39	2,502,384	-0.60(-1.25%)
Mar 16, 2010	46.06	48.01	45.96	47.99	3,199,662	+1.95(+4.24%)
Mar 15, 2010	45.56	46.07	45.51	46.04	863,479	+0.04(+0.09%)
Mar 12, 2010	45.94	46.15	45.45	46.00	939,176	+0.40(+0.88%)
Mar 11, 2010	45.65	45.75	45.04	45.60	1,307,904	-0.29(-0.63%)
Mar 10, 2010	45.82	46.11	45.61	45.89	1,025,389	+0.02(+0.04%)
Mar 09, 2010	45.96	46.15	45.60	45.87	1,382,530	-0.14(-0.30%)
Mar 08, 2010	45.72	46.28	45.72	46.01	918,983	+0.07(+0.15%)
Mar 05, 2010	45.63	46.05	45.39	45.94	1,306,552	+0.51(+1.12%)
Mar 04, 2010	44.97	45.71	45.03	45.43	930,361	+0.46(+1.02%)
Mar 03, 2010	45.13	45.56	44.83	44.97	1,545,519	+0.07(+0.16%)
Mar 02, 2010	45.57	45.80	44.73	44.90	1,622,447	-0.69(-1.52%)
Mar 01, 2010	44.50	45.74	44.33	45.59	2,148,633	+1.20(+2.70%)
Feb 26, 2010	43.78	44.55	43.65	44.39	2,042,541	+0.61(+1.39%)
Feb 25, 2010	42.88	43.82	42.55	43.78	1,881,452	+0.09(+0.21%)
Feb 24, 2010	43.07	43.72	42.87	43.69	1,285,316	+0.75(+1.75%)
Feb 23, 2010	43.51	43.71	42.81	42.94	1,264,489	-0.57(-1.31%)
Feb 22, 2010	43.62	43.74	43.33	43.51	1,120,643	-0.03(-0.07%)
Feb 19, 2010	43.26	43.62	43.02	43.54	1,679,053	+0.19(+0.44%)
Feb 18, 2010	42.88	43.38	42.70	43.35	1,290,658	+0.30(+0.70%)
Feb 17, 2010	42.79	43.12	42.36	43.05	2,188,140	+0.97(+2.31%)
Feb 16, 2010	41.81	42.10	41.63	42.08	1,378,141	+0.57(+1.37%)
Feb 12, 2010	40.95	41.51	41.51	41.51	1,216,600	-0.03(-0.07%)
Feb 11, 2010	41.11	41.64	40.69	41.54	2,170,042	+0.40(+0.97%)
Feb 10, 2010	40.79	41.74	40.69	41.14	3,484,431	+1.07(+2.67%)
Feb 09, 2010	40.35	40.35	39.34	40.07	2,424,326	+0.28(+0.70%)
Feb 08, 2010	39.74	40.09	39.17	39.79	1,866,053	+0.09(+0.23%)
Feb 05, 2010	39.95	40.02	38.89	39.70	3,333,307	-0.30(-0.75%)
Feb 04, 2010	41.32	41.58	39.89	40.00	2,358,419	-1.63(-3.92%)
Feb 03, 2010	41.82	42.01	41.34	41.63	1,314,159	-0.42(-1.00%)
Feb 02, 2010	41.20	42.13	41.20	42.05	1,613,681	+0.95(+2.30%)

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.