Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	42.80	43.29	42.49	42.79	10,647,779	+0.04(+0.10%)
Apr 28, 2011	42.62	43.01	42.05	42.74	12,844,886	+0.26(+0.61%)
Apr 27, 2011	44.23	44.25	42.27	42.48	23,185,316	-2.11(-4.73%)
Apr 26, 2011	46.30	46.31	44.41	44.59	22,556,944	-1.89(-4.07%)
Apr 25, 2011	46.70	46.84	46.30	46.48	6,317,315	+0.09(+0.19%)
Apr 21, 2011	47.72	47.75	46.33	46.39	8,131,545	-0.91(-1.93%)
Apr 20, 2011	48.24	48.27	46.95	47.31	9,423,688	+0.01(+0.02%)
Apr 19, 2011	46.01	47.49	46.01	47.30	15,577,966	+2.02(+4.46%)
Apr 18, 2011	44.48	45.31	44.20	45.28	9,888,599	-0.03(-0.06%)
Apr 15, 2011	45.66	45.77	45.08	45.31	7,381,676	-0.30(-0.65%)
Apr 14, 2011	45.08	46.32	44.93	45.60	12,102,331	+0.21(+0.45%)
Apr 13, 2011	45.77	46.08	44.80	45.40	10,985,272	+0.09(+0.20%)
Apr 12, 2011	45.60	45.99	45.07	45.31	14,188,089	-1.08(-2.32%)
Apr 11, 2011	47.41	47.46	45.96	46.39	10,956,358	-0.97(-2.05%)
Apr 08, 2011	48.50	48.52	47.10	47.35	11,829,807	-0.82(-1.69%)
Apr 07, 2011	48.74	49.11	47.98	48.17	12,758,330	-0.78(-1.59%)
Apr 06, 2011	49.60	50.00	48.65	48.95	8,027,527	-0.05(-0.11%)
Apr 05, 2011	48.27	49.81	48.09	49.00	11,160,917	+0.56(+1.15%)
Apr 04, 2011	48.70	49.27	48.01	48.45	7,262,701	-0.09(-0.18%)
Apr 01, 2011	48.69	48.91	47.69	48.54	11,682,583	+0.16(+0.33%)
Mar 31, 2011	49.52	49.59	48.16	48.38	14,381,063	-2.13(-4.21%)
Mar 30, 2011	50.50	50.50	50.50	50.50	9,384,342	-0.42(-0.83%)
Mar 29, 2011	49.92	51.26	49.43	50.92	9,855,598	+1.24(+2.49%)
Mar 28, 2011	49.23	50.87	48.99	49.69	11,982,586	+0.34(+0.69%)
Mar 25, 2011	49.18	50.14	49.08	49.34	15,359,866	+0.33(+0.68%)
Mar 24, 2011	48.77	49.17	47.56	49.01	13,661,162	+0.45(+0.92%)
Mar 23, 2011	47.76	49.10	47.65	48.56	10,123,632	+0.65(+1.37%)
Mar 22, 2011	48.37	48.80	47.39	47.91	9,017,185	-0.66(-1.37%)
Mar 21, 2011	48.34	48.65	48.05	48.57	10,729,020	+0.65(+1.37%)
Mar 18, 2011	49.82	49.98	47.81	47.92	12,663,405	-1.17(-2.39%)
Mar 17, 2011	49.54	50.03	48.78	49.09	9,543,805	+0.73(+1.50%)
Mar 16, 2011	48.81	50.40	47.20	48.37	20,067,730	-0.09(-0.19%)
Mar 15, 2011	48.32	48.99	48.26	48.46	12,448,450	-0.83(-1.69%)
Mar 14, 2011	49.88	49.95	48.61	49.29	8,550,936	-0.16(-0.33%)
Mar 11, 2011	47.88	49.66	47.75	49.45	12,295,239	+2.14(+4.53%)
Mar 10, 2011	47.65	48.06	46.73	47.31	10,579,448	-0.99(-2.04%)
Mar 09, 2011	49.69	49.70	47.98	48.30	13,505,371	-1.68(-3.36%)
Mar 08, 2011	48.80	50.20	48.17	49.97	9,883,087	+1.20(+2.46%)
Mar 07, 2011	50.08	50.15	48.33	48.77	9,344,257	-1.29(-2.58%)
Mar 04, 2011	50.91	51.08	49.51	50.06	8,831,834	-0.83(-1.64%)
Mar 03, 2011	50.73	51.01	49.78	50.90	10,066,366	+0.94(+1.89%)
Mar 02, 2011	49.58	50.98	49.47	49.95	10,656,282	+0.65(+1.33%)
Mar 01, 2011	51.74	51.88	49.24	49.30	12,314,978	-2.26(-4.38%)
Feb 28, 2011	51.38	52.27	51.17	51.56	10,192,781	+0.65(+1.29%)
Feb 25, 2011	51.84	52.00	50.61	50.91	10,487,431	-0.33(-0.65%)
Feb 24, 2011	51.41	52.27	49.95	51.24	13,876,819	+0.13(+0.25%)
Feb 23, 2011	52.29	52.71	49.03	51.11	17,879,170	-0.53(-1.02%)
Feb 22, 2011	54.25	55.31	51.48	51.64	16,627,994	-3.84(-6.92%)
Feb 18, 2011	57.37	57.43	54.76	55.48	10,745,282	-1.60(-2.80%)
Feb 17, 2011	56.92	57.26	55.80	57.08	10,546,779	+0.26(+0.46%)
Feb 16, 2011	56.47	57.06	56.19	56.82	8,063,976	+0.93(+1.67%)
Feb 15, 2011	55.62	56.77	55.53	55.88	16,217,049	+1.76(+3.25%)
Feb 14, 2011	52.77	54.65	52.77	54.12	9,425,716	+1.28(+2.43%)
Feb 11, 2011	52.03	52.97	51.03	52.84	9,007,568	+0.98(+1.88%)
Feb 10, 2011	50.61	52.24	50.54	51.86	9,349,328	+0.55(+1.07%)
Feb 09, 2011	52.55	52.85	50.66	51.32	10,504,331	-1.52(-2.87%)
Feb 08, 2011	53.53	53.68	52.42	52.83	8,293,923	-0.03(-0.05%)
Feb 07, 2011	51.99	53.89	51.98	52.86	10,749,111	+0.74(+1.41%)
Feb 04, 2011	54.66	55.02	51.94	52.12	16,714,666	-2.21(-4.07%)
Feb 03, 2011	52.80	54.46	52.10	54.34	10,302,961	+0.88(+1.64%)
Feb 02, 2011	52.94	55.00	52.66	53.46	12,732,175	-0.10(-0.18%)

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.