Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	60.56	60.66	58.73	58.79	108,180,488	-1.77(-2.93%)
Apr 29, 2010	59.75	60.59	59.39	60.56	83,916,104	+1.26(+2.12%)
Apr 28, 2010	59.55	59.72	59.01	59.31	97,208,184	+0.10(+0.17%)
Apr 27, 2010	60.35	60.92	59.10	59.21	20,961	-1.39(-2.29%)
Apr 26, 2010	60.86	61.26	60.58	60.60	76,424,520	-0.23(-0.38%)
Apr 23, 2010	60.30	60.89	59.60	60.83	80,767,288	+0.64(+1.06%)
Apr 22, 2010	58.95	60.30	58.64	60.19	96,615,488	+0.63(+1.06%)
Apr 21, 2010	59.24	59.67	59.01	59.56	73,587,912	+0.41(+0.69%)
Apr 20, 2010	58.66	59.19	58.41	59.15	17,855	+0.80(+1.36%)
Apr 19, 2010	58.31	58.89	57.26	58.35	103,936,088	-0.29(-0.49%)
Apr 16, 2010	59.28	59.47	58.21	58.63	113,649,640	-0.80(-1.34%)
Apr 15, 2010	59.23	59.56	59.15	59.43	67,201,072	+0.18(+0.30%)
Apr 14, 2010	58.35	59.25	58.25	59.25	75,610,136	+1.24(+2.14%)
Apr 13, 2010	57.76	58.05	57.39	58.01	51,347,828	+0.13(+0.23%)
Apr 12, 2010	57.67	58.00	57.54	57.88	60,082,960	+0.24(+0.41%)
Apr 09, 2010	57.39	57.65	57.03	57.64	64,682,148	+0.34(+0.60%)
Apr 08, 2010	57.19	57.60	56.75	57.30	66,545,524	-0.06(-0.10%)
Apr 07, 2010	57.47	57.69	56.99	57.35	87,036,600	-0.18(-0.32%)
Apr 06, 2010	57.00	57.68	56.89	57.54	61,153,760	+0.56(+0.98%)
Apr 05, 2010	56.30	57.24	56.16	56.98	63,397,348	+0.83(+1.48%)
Apr 01, 2010	56.07	56.15	56.15	56.15	71,706,584	+0.51(+0.93%)
Mar 31, 2010	55.90	56.46	55.62	55.64	72,878,472	-0.48(-0.86%)
Mar 30, 2010	56.04	56.40	55.69	56.12	43,596,540	+0.17(+0.31%)
Mar 29, 2010	55.89	56.13	55.64	55.95	47,097,988	+0.30(+0.55%)
Mar 26, 2010	55.90	56.27	55.44	55.64	70,835,960	-0.02(-0.04%)
Mar 25, 2010	56.51	56.91	55.62	55.66	81,606,696	-0.35(-0.63%)
Mar 24, 2010	56.36	56.60	56.00	56.02	72,712,888	-0.65(-1.14%)
Mar 23, 2010	56.00	56.68	55.75	56.67	74,737,520	+0.71(+1.27%)
Mar 22, 2010	54.78	56.08	54.66	55.95	69,246,976	+0.78(+1.41%)
Mar 19, 2010	56.07	56.08	54.97	55.17	98,406,224	-0.70(-1.25%)
Mar 18, 2010	56.02	56.30	55.77	55.87	87,387,504	-0.17(-0.31%)
Mar 17, 2010	55.84	56.38	55.82	56.04	65,471,328	+0.33(+0.59%)
Mar 16, 2010	55.52	55.74	55.12	55.72	64,598,400	+0.47(+0.86%)
Mar 15, 2010	54.96	55.36	54.90	55.24	60,916,344	-0.19(-0.34%)
Mar 12, 2010	55.74	55.77	55.05	55.43	75,579,888	-0.02(-0.04%)
Mar 11, 2010	54.95	55.54	54.76	55.45	73,322,488	+0.16(+0.30%)
Mar 10, 2010	54.87	55.58	54.85	55.29	89,970,368	+0.47(+0.85%)
Mar 09, 2010	54.47	55.24	54.46	54.82	86,302,984	+0.20(+0.36%)
Mar 08, 2010	54.55	54.78	54.44	54.63	56,261,056	+0.10(+0.18%)
Mar 05, 2010	53.78	54.61	53.61	54.53	63,889,752	+1.09(+2.04%)
Mar 04, 2010	53.32	53.51	53.10	53.44	57,634,168	+0.14(+0.26%)
Mar 03, 2010	53.26	53.60	53.02	53.30	68,670,456	+0.30(+0.57%)
Mar 02, 2010	52.79	53.33	52.71	53.00	67,935,960	+0.40(+0.76%)
Mar 01, 2010	51.78	52.65	51.78	52.60	86,704,632	+1.20(+2.32%)
Feb 26, 2010	51.70	51.74	51.12	51.40	73,423,632	-0.21(-0.41%)
Feb 25, 2010	50.89	51.66	50.73	51.62	63,468,328	+0.02(+0.03%)
Feb 24, 2010	51.35	51.85	51.20	51.60	61,668,160	+0.43(+0.85%)
Feb 23, 2010	51.70	51.77	51.02	51.16	72,039,888	-0.61(-1.17%)
Feb 22, 2010	51.91	51.93	51.58	51.77	55,399,324	+0.16(+0.30%)
Feb 19, 2010	51.35	51.88	51.25	51.62	69,454,344	+0.07(+0.13%)
Feb 18, 2010	51.13	51.57	50.95	51.55	52,591,128	+0.42(+0.82%)
Feb 17, 2010	51.04	51.25	50.76	51.13	61,648,872	+0.34(+0.68%)
Feb 16, 2010	50.47	50.84	49.99	50.79	61,079,680	+0.84(+1.69%)
Feb 12, 2010	49.11	49.95	49.95	49.95	80,524,176	+0.36(+0.73%)
Feb 11, 2010	48.67	49.62	48.29	49.58	63,493,992	+0.78(+1.59%)
Feb 10, 2010	48.55	48.93	48.04	48.81	68,054,240	+0.11(+0.24%)
Feb 09, 2010	48.60	49.05	48.09	48.69	112,383,640	+0.47(+0.98%)
Feb 08, 2010	48.36	48.78	47.98	48.22	75,233,272	-0.29(-0.61%)
Feb 05, 2010	48.43	48.56	47.47	48.51	130,429,768	+0.19(+0.39%)
Feb 04, 2010	49.65	49.67	48.28	48.32	121,149,104	-1.67(-3.34%)
Feb 03, 2010	50.09	50.44	49.59	49.99	61,381,048	-0.34(-0.67%)
Feb 02, 2010	49.78	50.39	49.62	50.33	86,801,280	+0.80(+1.62%)

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.