Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	50.69	50.89	50.26	50.31	1,949,625	-0.20(-0.39%)
Apr 28, 2011	50.48	51.00	50.35	50.51	1,500,306	-0.09(-0.18%)
Apr 27, 2011	50.58	50.83	49.75	50.60	2,866,592	+0.11(+0.22%)
Apr 26, 2011	51.03	51.38	50.18	50.49	3,416,354	+0.50(+1.00%)
Apr 25, 2011	49.93	50.15	49.47	50.00	2,074,482	-0.02(-0.04%)
Apr 21, 2011	49.14	50.64	49.14	50.02	4,594,020	+1.37(+2.81%)
Apr 20, 2011	47.52	49.12	47.06	48.65	4,417,103	+1.94(+4.16%)
Apr 19, 2011	46.08	46.77	46.08	46.71	1,658,143	+0.69(+1.49%)
Apr 18, 2011	46.11	46.16	45.46	46.02	2,055,026	-0.59(-1.26%)
Apr 15, 2011	46.55	46.82	46.12	46.61	2,684,755	+0.06(+0.13%)
Apr 14, 2011	46.84	46.93	46.30	46.55	1,839,451	-0.61(-1.29%)
Apr 13, 2011	47.14	47.32	46.41	47.16	2,233,706	+0.26(+0.55%)
Apr 12, 2011	47.60	47.82	46.84	46.90	2,351,874	-1.06(-2.20%)
Apr 11, 2011	47.83	48.38	47.79	47.95	2,131,173	+0.15(+0.31%)
Apr 08, 2011	48.49	48.62	47.58	47.80	2,228,349	-0.44(-0.91%)
Apr 07, 2011	48.34	49.13	48.18	48.24	4,308,892	+0.60(+1.25%)
Apr 06, 2011	47.84	47.93	47.29	47.64	1,634,055	-0.08(-0.17%)
Apr 05, 2011	47.58	47.97	47.19	47.72	1,844,212	-0.05(-0.10%)
Apr 04, 2011	48.15	48.19	47.47	47.77	1,946,879	-0.37(-0.77%)
Apr 01, 2011	48.42	48.64	47.99	48.14	2,415,225	+0.01(+0.02%)
Mar 31, 2011	48.30	48.56	48.11	48.13	2,584,440	-0.49(-1.00%)
Mar 30, 2011	48.12	48.69	48.09	48.62	1,929,822	+0.64(+1.33%)
Mar 29, 2011	47.56	48.06	47.12	47.98	1,116,677	+0.25(+0.52%)
Mar 28, 2011	48.02	48.17	47.72	47.73	1,616,934	-0.27(-0.56%)
Mar 25, 2011	47.98	48.37	47.68	48.00	1,902,694	+0.18(+0.37%)
Mar 24, 2011	47.63	47.88	47.15	47.82	2,189,041	+0.53(+1.12%)
Mar 23, 2011	47.24	47.47	46.66	47.30	1,340,257	+0.00(+0.00%)
Mar 22, 2011	48.08	48.14	47.16	47.30	2,141,272	-0.71(-1.47%)
Mar 21, 2011	47.99	48.07	47.72	48.00	2,341,056	+1.56(+3.37%)
Mar 18, 2011	46.88	46.93	46.22	46.44	2,909,251	+0.37(+0.80%)
Mar 17, 2011	46.01	46.65	45.72	46.07	1,974,180	+0.71(+1.56%)
Mar 16, 2011	45.74	46.24	44.91	45.36	3,854,168	-0.56(-1.22%)
Mar 15, 2011	45.35	46.23	45.29	45.92	3,636,614	+0.24(+0.52%)
Mar 14, 2011	46.15	46.40	45.06	45.68	2,656,510	-0.68(-1.46%)
Mar 11, 2011	45.46	46.61	45.38	46.36	2,304,789	+0.77(+1.68%)
Mar 10, 2011	45.25	46.27	44.37	45.59	4,320,469	-0.37(-0.80%)
Mar 09, 2011	45.60	46.00	44.95	45.96	3,030,113	+0.13(+0.28%)
Mar 08, 2011	44.97	46.23	44.86	45.83	2,791,123	+0.87(+1.93%)
Mar 07, 2011	44.95	45.29	44.29	44.96	3,858,787	+0.26(+0.58%)
Mar 04, 2011	45.23	45.28	44.36	44.70	4,281,820	-0.46(-1.01%)
Mar 03, 2011	44.84	45.49	44.48	45.16	3,722,541	+0.82(+1.84%)
Mar 02, 2011	44.19	44.78	43.98	44.35	3,314,808	+0.03(+0.07%)
Mar 01, 2011	45.33	45.52	44.19	44.32	4,668,648	-0.82(-1.81%)
Feb 28, 2011	45.03	45.52	44.74	45.13	2,559,928	+0.12(+0.27%)
Feb 25, 2011	44.68	45.04	44.37	45.01	2,509,345	+0.44(+0.98%)
Feb 24, 2011	44.57	45.10	44.25	44.58	4,345,648	-0.10(-0.22%)
Feb 23, 2011	45.80	45.90	43.81	44.67	5,851,526	-1.27(-2.75%)
Feb 22, 2011	46.37	46.81	45.78	45.94	3,998,871	-0.99(-2.10%)
Feb 18, 2011	46.68	47.21	46.66	46.93	3,407,282	+0.31(+0.66%)
Feb 17, 2011	46.88	47.00	46.53	46.62	3,585,374	-0.48(-1.02%)
Feb 16, 2011	47.25	47.77	46.63	47.10	3,044,342	-0.09(-0.19%)
Feb 15, 2011	46.65	47.20	46.14	47.19	4,235,112	+0.26(+0.55%)
Feb 14, 2011	47.32	47.52	46.80	46.93	2,978,989	-0.39(-0.82%)
Feb 11, 2011	46.25	47.40	46.16	47.32	3,802,714	+0.87(+1.87%)
Feb 10, 2011	45.64	46.57	45.47	46.45	5,974,466	+0.37(+0.80%)
Feb 09, 2011	45.71	47.00	45.63	46.08	15,896,044	-2.77(-5.67%)
Feb 08, 2011	48.40	48.89	47.88	48.85	4,279,280	+0.45(+0.93%)
Feb 07, 2011	47.87	48.57	47.71	48.40	2,699,286	+0.68(+1.42%)
Feb 04, 2011	47.02	47.81	46.69	47.72	2,682,621	+0.73(+1.55%)
Feb 03, 2011	47.65	47.65	46.46	47.00	3,239,756	-0.60(-1.26%)
Feb 02, 2011	47.26	48.15	47.26	47.59	4,895,567	+0.10(+0.21%)

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.