Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	82.37	88.12	82.37	84.77	20,148	+2.10(+2.54%)
Apr 29, 2010	77.39	85.75	77.39	82.67	17,856	+5.69(+7.39%)
Apr 28, 2010	74.67	77.01	73.58	76.98	7,106	+2.81(+3.79%)
Apr 27, 2010	74.94	76.21	74.17	74.17	13,520	-1.98(-2.61%)
Apr 26, 2010	76.04	76.78	75.03	76.15	7,040	-0.92(-1.19%)
Apr 23, 2010	74.70	79.38	74.70	77.07	8,157	+3.11(+4.21%)
Apr 22, 2010	71.09	75.09	70.53	73.96	5,162	+2.34(+3.27%)
Apr 21, 2010	75.50	76.04	71.12	71.62	7,165	-3.88(-5.14%)
Apr 20, 2010	72.54	76.36	71.62	75.50	14,240	+3.67(+5.11%)
Apr 19, 2010	76.69	77.10	68.96	71.83	21,585	-5.39(-6.98%)
Apr 16, 2010	81.10	81.63	75.03	77.22	15,773	-4.53(-5.54%)
Apr 15, 2010	82.43	82.94	80.30	81.75	14,738	+0.36(+0.44%)
Apr 14, 2010	83.53	85.87	78.79	81.40	21,398	-1.16(-1.40%)
Apr 13, 2010	94.08	94.61	81.01	82.55	53,298	-12.83(-13.45%)
Apr 12, 2010	78.94	96.50	78.79	95.38	50,799	+17.33(+22.20%)
Apr 09, 2010	79.18	79.21	77.69	78.05	3,134	-0.15(-0.19%)
Apr 08, 2010	76.33	78.76	76.33	78.20	7,473	+1.48(+1.93%)
Apr 07, 2010	79.56	81.07	75.15	76.72	57,328	-2.46(-3.11%)
Apr 06, 2010	72.78	79.83	71.53	79.18	67,546	+5.30(+7.18%)
Apr 05, 2010	62.88	73.87	62.88	73.87	26,724	+10.66(+16.87%)
Apr 01, 2010	58.23	63.21	63.21	63.21	61,578	+4.92(+8.43%)
Mar 31, 2010	57.67	59.95	57.67	58.29	3,732	+0.95(+1.65%)
Mar 30, 2010	57.49	57.85	57.29	57.35	1,587	-0.30(-0.51%)
Mar 29, 2010	55.89	57.79	55.42	57.64	9,396	+1.98(+3.57%)
Mar 26, 2010	54.98	57.32	54.98	55.66	6,488	+1.27(+2.34%)
Mar 25, 2010	54.35	55.81	54.24	54.38	2,886	+0.06(+0.11%)
Mar 24, 2010	55.54	56.87	53.85	54.32	10,972	-1.69(-3.01%)
Mar 23, 2010	56.16	56.66	55.36	56.01	4,912	-0.03(-0.05%)
Mar 22, 2010	57.23	57.23	55.30	56.04	3,732	-1.10(-1.92%)
Mar 19, 2010	59.24	59.63	57.14	57.14	8,809	-1.54(-2.62%)
Mar 18, 2010	58.59	59.88	58.26	58.68	8,813	+0.50(+0.87%)
Mar 17, 2010	56.01	58.44	56.01	58.17	7,468	+1.66(+2.94%)
Mar 16, 2010	54.83	56.72	54.68	56.52	14,421	+0.83(+1.49%)
Mar 15, 2010	55.12	55.83	55.12	55.69	5,622	+0.47(+0.86%)
Mar 12, 2010	55.63	57.97	53.67	55.21	15,595	-1.04(-1.84%)
Mar 11, 2010	54.18	56.28	53.79	56.25	6,000	+1.18(+2.15%)
Mar 10, 2010	54.92	56.49	54.32	55.06	13,469	-0.39(-0.69%)
Mar 09, 2010	55.15	55.78	53.82	55.45	10,636	+0.27(+0.48%)
Mar 08, 2010	53.17	55.18	53.17	55.18	8,903	+1.69(+3.16%)
Mar 05, 2010	52.43	53.78	52.07	53.49	7,185	+1.53(+2.95%)
Mar 04, 2010	51.93	53.26	51.02	51.96	15,356	+0.12(+0.23%)
Mar 03, 2010	55.59	56.12	51.85	51.85	23,788	-2.86(-5.22%)
Mar 02, 2010	52.82	55.14	52.82	54.70	10,531	+1.24(+2.31%)
Mar 01, 2010	51.37	53.61	51.37	53.47	11,203	+2.06(+4.01%)
Feb 26, 2010	53.02	53.02	50.61	51.40	13,611	-1.41(-2.68%)
Feb 25, 2010	51.85	52.88	50.49	52.82	9,690	+0.03(+0.06%)
Feb 24, 2010	52.67	55.09	51.99	52.79	12,121	+0.24(+0.45%)
Feb 23, 2010	52.49	54.05	52.43	52.55	5,522	-0.85(-1.60%)
Feb 22, 2010	54.61	56.71	51.85	53.41	26,412	-1.91(-3.46%)
Feb 19, 2010	54.17	56.41	53.82	55.32	17,252	+1.09(+2.01%)
Feb 18, 2010	52.58	54.50	52.38	54.23	8,756	+1.38(+2.62%)
Feb 17, 2010	53.11	53.97	50.96	52.85	11,696	+0.35(+0.67%)
Feb 16, 2010	51.26	52.61	50.70	52.49	6,348	+1.68(+3.30%)
Feb 12, 2010	49.55	50.81	50.81	50.81	32,080	+1.50(+3.05%)
Feb 11, 2010	48.31	50.46	47.84	49.31	11,599	+1.65(+3.46%)
Feb 10, 2010	47.07	49.05	46.51	47.66	5,307	+0.41(+0.87%)
Feb 09, 2010	47.51	48.60	45.75	47.25	6,026	+0.62(+1.33%)
Feb 08, 2010	44.95	47.84	42.80	46.63	19,762	+1.06(+2.33%)
Feb 05, 2010	48.60	49.38	43.66	45.57	15,829	-2.27(-4.74%)
Feb 04, 2010	51.64	51.70	47.75	47.84	11,313	-3.27(-6.40%)
Feb 03, 2010	48.93	52.55	47.96	51.11	18,571	+2.18(+4.46%)
Feb 02, 2010	46.81	49.40	45.92	48.93	6,563	+2.09(+4.47%)

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.