Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	49.57	49.64	48.64	49.33	4,851,677	-0.06(-0.12%)
Apr 28, 2011	50.35	50.46	49.16	49.39	4,925,900	-1.18(-2.33%)
Apr 27, 2011	50.60	51.15	50.09	50.57	5,525,001	+0.21(+0.42%)
Apr 26, 2011	49.84	51.00	49.57	50.36	6,150,387	+0.58(+1.17%)
Apr 25, 2011	50.80	50.83	47.64	49.78	10,677,312	+0.79(+1.61%)
Apr 21, 2011	49.00	49.62	48.52	48.99	11,046,334	+0.54(+1.11%)
Apr 20, 2011	47.60	48.56	47.50	48.45	6,163,416	+1.56(+3.33%)
Apr 19, 2011	46.35	47.00	45.98	46.89	3,704,992	+0.58(+1.25%)
Apr 18, 2011	46.13	46.42	45.10	46.31	4,795,575	-0.47(-1.01%)
Apr 15, 2011	46.59	46.99	46.02	46.78	4,072,614	+0.10(+0.22%)
Apr 14, 2011	45.98	46.81	45.52	46.68	4,228,543	+0.26(+0.56%)
Apr 13, 2011	46.53	46.98	46.01	46.42	4,087,320	+0.41(+0.89%)
Apr 12, 2011	45.92	46.37	45.32	46.01	5,234,869	-0.42(-0.90%)
Apr 11, 2011	46.87	47.15	46.17	46.43	4,357,679	-0.34(-0.73%)
Apr 08, 2011	48.51	48.69	46.54	46.77	6,062,788	-1.29(-2.68%)
Apr 07, 2011	47.60	48.49	47.05	48.06	6,403,228	+0.51(+1.07%)
Apr 06, 2011	48.35	48.74	46.82	47.55	6,665,120	-0.09(-0.19%)
Apr 05, 2011	47.39	48.34	46.62	47.64	7,362,398	+1.04(+2.23%)
Apr 04, 2011	45.88	46.85	45.71	46.60	6,091,424	+1.09(+2.40%)
Apr 01, 2011	46.49	46.65	45.19	45.51	5,643,164	-0.58(-1.26%)
Mar 31, 2011	45.46	46.43	45.41	46.09	5,548,209	+0.68(+1.50%)
Mar 30, 2011	45.33	46.25	44.63	45.41	7,135,070	-0.45(-0.98%)
Mar 29, 2011	45.29	45.88	44.95	45.86	4,528,875	+0.57(+1.26%)
Mar 28, 2011	45.29	46.10	45.12	45.29	6,470,698	+0.28(+0.62%)
Mar 25, 2011	45.03	45.38	44.62	45.01	5,928,969	+0.32(+0.72%)
Mar 24, 2011	44.56	45.41	44.32	44.69	9,060,434	+1.23(+2.83%)
Mar 23, 2011	43.29	43.63	42.83	43.46	5,310,784	-0.03(-0.07%)
Mar 22, 2011	44.12	44.24	43.10	43.49	5,357,076	-0.65(-1.47%)
Mar 21, 2011	43.98	44.44	43.56	44.14	9,646,962	+0.83(+1.92%)
Mar 18, 2011	44.03	44.10	42.84	43.31	8,148,594	+0.27(+0.63%)
Mar 17, 2011	42.89	43.70	42.30	43.04	9,525,468	+0.95(+2.26%)
Mar 16, 2011	43.30	43.70	41.10	42.09	15,308,954	-1.63(-3.73%)
Mar 15, 2011	43.33	44.05	42.25	43.72	11,996,919	-1.10(-2.45%)
Mar 14, 2011	45.29	46.52	44.00	44.82	11,928,637	-0.25(-0.55%)
Mar 11, 2011	43.53	45.73	43.53	45.07	7,896,589	+0.14(+0.31%)
Mar 10, 2011	45.36	45.67	44.43	44.93	8,614,634	-1.21(-2.62%)
Mar 09, 2011	46.59	46.69	45.62	46.14	7,128,765	-0.77(-1.64%)
Mar 08, 2011	46.85	47.68	46.00	46.91	4,903,249	+0.03(+0.06%)
Mar 07, 2011	47.85	48.33	45.85	46.88	10,348,532	-0.81(-1.70%)
Mar 04, 2011	48.22	48.37	47.21	47.69	5,243,762	-0.53(-1.10%)
Mar 03, 2011	48.45	48.95	48.18	48.22	4,950,885	+0.59(+1.24%)
Mar 02, 2011	47.52	49.26	47.41	47.63	7,719,604	-0.14(-0.29%)
Mar 01, 2011	49.47	49.50	47.55	47.77	8,297,174	-1.83(-3.69%)
Feb 28, 2011	50.64	50.89	49.00	49.60	5,782,134	-0.58(-1.16%)
Feb 25, 2011	49.64	50.53	48.93	50.18	7,406,039	+1.16(+2.37%)
Feb 24, 2011	48.21	49.71	47.53	49.02	9,281,132	+0.88(+1.83%)
Feb 23, 2011	49.20	49.31	47.02	48.14	8,380,621	-0.71(-1.45%)
Feb 22, 2011	50.50	50.89	48.48	48.85	7,288,875	-2.53(-4.92%)
Feb 18, 2011	51.66	51.74	50.97	51.38	4,154,777	-0.36(-0.70%)
Feb 17, 2011	51.22	52.16	51.10	51.74	4,490,561	+0.38(+0.74%)
Feb 16, 2011	51.50	51.77	50.53	51.36	5,351,528	+0.14(+0.27%)
Feb 15, 2011	52.68	53.25	50.97	51.22	9,350,256	-1.45(-2.75%)
Feb 14, 2011	51.25	53.30	51.25	52.67	9,347,155	+1.66(+3.25%)
Feb 11, 2011	50.50	51.23	50.19	51.01	4,132,011	+0.20(+0.39%)
Feb 10, 2011	49.56	50.90	49.35	50.81	6,343,087	+0.69(+1.37%)
Feb 09, 2011	49.61	50.72	49.36	50.12	6,691,922	+0.33(+0.65%)
Feb 08, 2011	48.68	50.15	48.26	49.80	12,439,943	+2.00(+4.18%)
Feb 07, 2011	48.26	48.63	47.52	47.80	5,445,136	-0.23(-0.48%)
Feb 04, 2011	47.46	48.14	47.01	48.03	8,203,444	+0.44(+0.91%)
Feb 03, 2011	48.58	49.04	47.55	47.59	9,801,829	-0.38(-0.78%)
Feb 02, 2011	46.44	48.20	46.26	47.97	11,556,128	+1.48(+3.18%)

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.