Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	46.12	46.44	44.75	44.75	2,367,373	-1.35(-2.93%)
Apr 29, 2010	46.09	46.57	45.74	46.10	2,783,574	+0.32(+0.70%)
Apr 28, 2010	46.66	47.00	45.67	45.78	2,668,881	-1.23(-2.62%)
Apr 27, 2010	47.82	48.38	46.95	47.01	1,801,881	-1.00(-2.08%)
Apr 26, 2010	48.66	48.70	47.92	48.01	1,728,985	-0.67(-1.38%)
Apr 23, 2010	48.82	49.01	48.31	48.68	1,313,771	+0.02(+0.04%)
Apr 22, 2010	47.24	48.87	47.24	48.66	2,247,519	+1.26(+2.66%)
Apr 21, 2010	47.40	47.46	46.88	47.40	6,066	+0.27(+0.57%)
Apr 20, 2010	47.16	47.23	46.58	47.13	50,000	-0.08(-0.17%)
Apr 19, 2010	46.85	47.24	46.50	47.21	2,714,725	+0.35(+0.75%)
Apr 16, 2010	46.70	47.19	46.60	46.86	2,984,316	-0.06(-0.13%)
Apr 15, 2010	47.23	47.42	46.78	46.92	2,003,885	-0.45(-0.95%)
Apr 14, 2010	47.01	47.37	46.96	47.37	2,156,829	+0.37(+0.79%)
Apr 13, 2010	46.88	47.05	46.57	47.00	1,523,653	+0.11(+0.23%)
Apr 12, 2010	46.71	47.05	46.66	46.89	1,492,438	+0.09(+0.19%)
Apr 09, 2010	46.37	46.80	45.96	46.80	1,885,527	+0.42(+0.91%)
Apr 08, 2010	46.36	46.65	45.99	46.38	2,360,208	-0.01(-0.02%)
Apr 07, 2010	45.79	46.55	45.50	46.39	4,967,031	+1.13(+2.50%)
Apr 06, 2010	45.44	45.45	44.96	45.26	1,778,019	+0.01(+0.02%)
Apr 05, 2010	44.50	45.51	44.50	45.25	1,408,441	+0.75(+1.69%)
Apr 01, 2010	44.80	44.50	44.50	44.50	1,717,500	-0.04(-0.09%)
Mar 31, 2010	44.60	44.84	44.18	44.54	1,646,425	-0.26(-0.58%)
Mar 30, 2010	44.84	45.29	44.55	44.80	1,536,027	-0.17(-0.38%)
Mar 29, 2010	44.32	45.00	44.28	44.97	2,018,574	+0.68(+1.54%)
Mar 26, 2010	44.35	44.74	43.99	44.29	2,761,083	-0.40(-0.90%)
Mar 25, 2010	45.28	45.28	44.55	44.69	2,639,765	-0.22(-0.49%)
Mar 24, 2010	43.67	45.07	42.91	44.91	5,545,491	+1.00(+2.28%)
Mar 23, 2010	44.11	44.16	43.08	43.91	3,023,687	-0.22(-0.50%)
Mar 22, 2010	43.47	44.19	43.30	44.13	1,805,228	+0.48(+1.10%)
Mar 19, 2010	43.58	43.92	43.55	43.65	1,872,985	+0.16(+0.37%)
Mar 18, 2010	43.61	43.98	43.32	43.49	1,725,272	+0.00(+0.00%)
Mar 17, 2010	42.91	43.58	42.72	43.49	1,877,308	+0.89(+2.09%)
Mar 16, 2010	42.47	42.88	42.19	42.60	2,524,029	+0.16(+0.38%)
Mar 15, 2010	42.44	42.52	42.40	42.44	2,294,390	+0.42(+1.00%)
Mar 12, 2010	42.37	42.48	41.70	42.02	2,628,406	-0.26(-0.61%)
Mar 11, 2010	41.98	42.66	41.98	42.28	1,584,880	+0.03(+0.07%)
Mar 10, 2010	41.94	42.28	41.59	42.25	1,415,435	+0.22(+0.52%)
Mar 09, 2010	41.83	42.58	41.78	42.03	2,077,671	+0.04(+0.10%)
Mar 08, 2010	41.06	42.26	41.00	41.99	2,175,265	+1.01(+2.46%)
Mar 05, 2010	40.60	41.00	40.56	40.98	2,042,765	+0.53(+1.31%)
Mar 04, 2010	40.59	40.78	40.25	40.45	1,989,033	-0.14(-0.34%)
Mar 03, 2010	40.72	41.00	40.49	40.59	1,648,730	+0.08(+0.20%)
Mar 02, 2010	41.06	41.39	40.45	40.51	2,881,570	-0.64(-1.56%)
Mar 01, 2010	40.67	41.28	40.30	41.15	1,613,316	+0.60(+1.48%)
Feb 26, 2010	40.40	40.72	40.33	40.55	1,268,319	+0.22(+0.55%)
Feb 25, 2010	40.54	40.60	39.90	40.33	3,051,299	-0.65(-1.59%)
Feb 24, 2010	40.83	41.00	40.63	40.98	1,373,504	+0.36(+0.89%)
Feb 23, 2010	40.95	41.34	40.40	40.62	2,061,463	-0.43(-1.05%)
Feb 22, 2010	41.18	41.20	40.73	41.05	1,440,557	+0.00(+0.00%)
Feb 19, 2010	40.50	41.06	40.49	41.05	1,642,688	+0.53(+1.31%)
Feb 18, 2010	40.50	40.75	40.33	40.52	1,500,655	-0.07(-0.17%)
Feb 17, 2010	40.71	40.99	40.48	40.59	1,979,623	+0.18(+0.45%)
Feb 16, 2010	40.12	40.87	40.04	40.41	4,534,416	+1.42(+3.64%)
Feb 12, 2010	38.33	38.99	38.99	38.99	2,069,500	+0.23(+0.59%)
Feb 11, 2010	37.91	38.76	37.64	38.76	2,335,415	+0.71(+1.87%)
Feb 10, 2010	38.36	38.48	37.96	38.05	2,040,269	-0.36(-0.94%)
Feb 09, 2010	37.89	38.59	37.71	38.41	1,852,021	+0.88(+2.34%)
Feb 08, 2010	37.66	38.07	37.51	37.53	1,725,890	-0.06(-0.16%)
Feb 05, 2010	37.48	38.00	37.00	37.59	2,631,250	+0.19(+0.51%)
Feb 04, 2010	37.71	38.07	37.36	37.40	3,326,554	-0.62(-1.63%)
Feb 03, 2010	38.37	38.50	37.88	38.02	1,600,030	-0.27(-0.71%)
Feb 02, 2010	37.87	38.64	37.64	38.29	2,351,987	+0.39(+1.03%)

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.