Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	47.57	48.43	45.98	46.22	6,660,492	-1.77(-3.68%)
Apr 29, 2010	45.94	48.11	45.91	47.99	5,955,261	+2.47(+5.42%)
Apr 28, 2010	45.87	45.95	45.14	45.52	4,699,554	+0.10(+0.22%)
Apr 27, 2010	46.70	47.21	45.37	45.42	5,895,395	-1.61(-3.43%)
Apr 26, 2010	46.51	47.50	46.33	47.04	4,708,700	+0.53(+1.15%)
Apr 23, 2010	46.06	46.76	45.60	46.50	4,536,695	+0.61(+1.32%)
Apr 22, 2010	44.70	46.12	44.52	45.89	4,647,684	+0.73(+1.61%)
Apr 21, 2010	45.17	45.30	43.79	45.17	35,316	+1.21(+2.75%)
Apr 20, 2010	43.36	43.97	43.06	43.96	10,163	+0.91(+2.12%)
Apr 19, 2010	42.43	43.61	42.39	43.04	5,276,299	+0.33(+0.77%)
Apr 16, 2010	44.06	44.31	42.57	42.72	9,798,398	-1.43(-3.25%)
Apr 15, 2010	45.43	45.69	44.04	44.15	6,792,192	-1.52(-3.32%)
Apr 14, 2010	45.85	46.20	45.27	45.67	4,795,338	-0.12(-0.26%)
Apr 13, 2010	44.14	45.96	44.03	45.78	6,533,887	+1.64(+3.70%)
Apr 12, 2010	44.67	44.79	44.01	44.15	3,626,181	-0.55(-1.23%)
Apr 09, 2010	44.14	44.75	43.73	44.70	3,916,709	+0.71(+1.61%)
Apr 08, 2010	43.77	44.21	43.69	43.99	7,516,979	+0.10(+0.24%)
Apr 07, 2010	45.36	45.54	43.73	43.89	5,686,203	-1.65(-3.63%)
Apr 06, 2010	44.54	45.66	44.32	45.54	5,006,929	+0.92(+2.07%)
Apr 05, 2010	44.12	44.76	43.81	44.62	2,851,641	+0.76(+1.73%)
Apr 01, 2010	43.73	43.86	43.86	43.86	3,630,624	+0.30(+0.68%)
Mar 31, 2010	43.93	44.06	43.50	43.56	4,267,860	-0.65(-1.48%)
Mar 30, 2010	44.09	44.45	43.87	44.22	3,093,347	+0.01(+0.01%)
Mar 29, 2010	44.24	44.41	43.81	44.21	3,342,052	+0.07(+0.16%)
Mar 26, 2010	44.61	44.87	43.95	44.14	4,669,104	-0.27(-0.61%)
Mar 25, 2010	44.24	44.98	44.20	44.41	5,885,172	+0.53(+1.21%)
Mar 24, 2010	43.70	44.26	43.60	43.88	4,165,118	+0.04(+0.09%)
Mar 23, 2010	44.11	44.27	43.43	43.84	3,607,150	-0.28(-0.64%)
Mar 22, 2010	43.13	44.13	43.05	44.12	4,344,860	+0.74(+1.71%)
Mar 19, 2010	44.07	44.46	43.32	43.38	8,603,828	-0.53(-1.21%)
Mar 18, 2010	44.48	44.67	43.86	43.91	4,626,907	-0.57(-1.27%)
Mar 17, 2010	43.82	44.52	43.54	44.47	6,728,767	+0.76(+1.75%)
Mar 16, 2010	42.57	43.94	42.37	43.71	6,024,737	+1.19(+2.81%)
Mar 15, 2010	42.14	42.66	42.13	42.51	4,301,433	-0.10(-0.24%)
Mar 12, 2010	42.23	43.06	42.08	42.62	5,043,299	+0.59(+1.41%)
Mar 11, 2010	41.80	42.04	41.55	42.03	3,911,020	+0.09(+0.21%)
Mar 10, 2010	42.13	42.28	41.70	41.94	3,522,321	-0.03(-0.06%)
Mar 09, 2010	41.29	42.24	41.03	41.96	5,736,530	+0.53(+1.29%)
Mar 08, 2010	41.24	41.59	41.10	41.43	4,261,108	+0.19(+0.45%)
Mar 05, 2010	40.47	41.44	40.35	41.24	6,024,157	+0.95(+2.35%)
Mar 04, 2010	40.22	40.50	40.19	40.30	4,321,881	+0.08(+0.19%)
Mar 03, 2010	40.47	40.53	40.05	40.22	3,448,311	-0.29(-0.71%)
Mar 02, 2010	40.84	41.20	40.35	40.50	4,145,951	-0.20(-0.50%)
Mar 01, 2010	40.97	41.07	40.51	40.71	3,734,860	+0.06(+0.14%)
Feb 26, 2010	40.67	41.18	40.34	40.65	7,713,455	-0.11(-0.28%)
Feb 25, 2010	40.08	40.78	39.56	40.76	6,821,708	+0.51(+1.26%)
Feb 24, 2010	40.49	40.78	40.06	40.26	10,111,509	-0.20(-0.49%)
Feb 23, 2010	40.53	40.81	40.06	40.45	7,468,190	-0.38(-0.93%)
Feb 22, 2010	40.45	41.11	40.12	40.83	6,644,294	+0.48(+1.18%)
Feb 19, 2010	39.95	40.46	39.62	40.35	7,249,502	+0.26(+0.65%)
Feb 18, 2010	39.19	40.35	39.19	40.09	7,784,579	+0.71(+1.81%)
Feb 17, 2010	38.86	39.79	38.83	39.38	9,470,683	+0.53(+1.38%)
Feb 16, 2010	37.38	38.91	37.74	38.85	10,929,375	+1.46(+3.92%)
Feb 12, 2010	36.64	37.38	37.38	37.38	7,711,537	+0.38(+1.02%)
Feb 11, 2010	36.09	37.04	35.70	37.01	7,045,907	+1.24(+3.47%)
Feb 10, 2010	36.28	36.73	35.56	35.76	6,849,127	-0.57(-1.57%)
Feb 09, 2010	36.77	36.99	36.16	36.34	9,675,170	-0.07(-0.18%)
Feb 08, 2010	37.55	37.71	36.27	36.40	9,765,110	-1.36(-3.60%)
Feb 05, 2010	36.17	37.82	36.10	37.76	14,569,274	+2.01(+5.63%)
Feb 04, 2010	37.32	37.32	35.73	35.75	10,304,233	-1.72(-4.60%)
Feb 03, 2010	38.16	38.16	37.27	37.47	5,739,186	-0.86(-2.24%)
Feb 02, 2010	38.00	38.43	37.42	38.33	6,902,234	+0.64(+1.69%)

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.