Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	43.95	45.15	43.95	44.83	14,418,821	+0.77(+1.74%)
Apr 29, 2010	44.17	44.89	43.88	44.06	11,456,945	+0.39(+0.90%)
Apr 28, 2010	44.09	44.67	43.16	43.67	10,817,791	-0.41(-0.94%)
Apr 27, 2010	44.47	45.65	44.03	44.08	1,397	-0.45(-1.02%)
Apr 26, 2010	46.61	46.61	44.49	44.53	6,546,614	-1.91(-4.12%)
Apr 23, 2010	46.35	46.99	45.93	46.45	9,561,024	+0.55(+1.19%)
Apr 22, 2010	44.59	46.18	44.28	45.90	15,248,349	+2.35(+5.39%)
Apr 21, 2010	43.55	44.35	42.76	43.55	33,927	+0.44(+1.03%)
Apr 20, 2010	42.73	43.31	42.18	43.11	460	+0.76(+1.79%)
Apr 19, 2010	41.74	42.60	41.46	42.35	7,623,638	+0.32(+0.76%)
Apr 16, 2010	42.70	42.70	40.54	42.03	14,623,330	-0.76(-1.78%)
Apr 15, 2010	43.33	43.59	42.69	42.79	5,801,152	-0.67(-1.53%)
Apr 14, 2010	42.59	43.80	42.59	43.46	6,429,877	+1.03(+2.42%)
Apr 13, 2010	43.20	43.35	42.26	42.43	8,729,548	-1.10(-2.53%)
Apr 12, 2010	43.24	43.85	43.24	43.53	7,011,806	+0.31(+0.73%)
Apr 09, 2010	42.92	43.22	42.34	43.22	7,427,577	+0.53(+1.25%)
Apr 08, 2010	41.53	43.13	41.41	42.68	9,028,339	+1.07(+2.56%)
Apr 07, 2010	41.75	42.19	41.37	41.62	6,539,492	-0.05(-0.13%)
Apr 06, 2010	40.87	41.72	40.87	41.67	5,389,437	+0.91(+2.24%)
Apr 05, 2010	40.29	41.09	40.18	40.76	4,591,760	+0.65(+1.61%)
Apr 01, 2010	40.07	40.11	40.11	40.11	4,611,135	+0.36(+0.90%)
Mar 31, 2010	38.91	39.95	38.81	39.75	5,836,935	+0.67(+1.72%)
Mar 30, 2010	39.60	39.67	38.70	39.08	6,025,273	-0.52(-1.31%)
Mar 29, 2010	39.95	40.06	39.26	39.60	4,078,432	-0.07(-0.17%)
Mar 26, 2010	39.94	40.59	39.41	39.67	5,497,731	-0.24(-0.60%)
Mar 25, 2010	40.09	41.15	39.85	39.91	8,207,726	+0.04(+0.10%)
Mar 24, 2010	39.70	40.33	39.53	39.87	5,221,161	+0.04(+0.10%)
Mar 23, 2010	39.83	39.94	39.16	39.83	3,866,276	+0.56(+1.42%)
Mar 22, 2010	39.26	40.01	39.18	39.27	4,558,499	-0.43(-1.07%)
Mar 19, 2010	39.61	40.05	39.18	39.69	6,829,826	+0.27(+0.69%)
Mar 18, 2010	39.89	39.94	38.91	39.42	6,422,717	-0.51(-1.27%)
Mar 17, 2010	39.19	40.02	39.02	39.93	9,092,842	+0.89(+2.29%)
Mar 16, 2010	38.24	39.04	38.18	39.04	6,268,998	+0.88(+2.30%)
Mar 15, 2010	38.02	38.22	37.93	38.16	6,936,468	-0.37(-0.97%)
Mar 12, 2010	39.14	39.24	38.40	38.53	5,754,979	-0.39(-0.99%)
Mar 11, 2010	38.13	38.92	37.91	38.92	7,924,049	+0.69(+1.81%)
Mar 10, 2010	37.62	38.36	37.37	38.22	9,446,941	+0.81(+2.15%)
Mar 09, 2010	36.92	37.62	36.66	37.42	8,025,868	+0.44(+1.19%)
Mar 08, 2010	37.47	37.48	36.96	36.98	5,436,951	-0.03(-0.07%)
Mar 05, 2010	36.39	37.08	36.17	37.00	8,313,605	+0.91(+2.53%)
Mar 04, 2010	35.79	36.16	35.75	36.09	7,469,097	+0.30(+0.84%)
Mar 03, 2010	35.69	36.19	35.57	35.79	6,153,093	+0.24(+0.67%)
Mar 02, 2010	35.65	36.11	35.37	35.55	9,324,262	-0.28(-0.78%)
Mar 01, 2010	35.89	35.96	35.48	35.83	5,209,745	+0.03(+0.09%)
Feb 26, 2010	35.69	36.00	35.40	35.80	11,685,304	+0.08(+0.22%)
Feb 25, 2010	35.62	35.73	35.03	35.72	7,027,372	-0.09(-0.26%)
Feb 24, 2010	35.17	35.84	34.82	35.81	8,360,506	+0.81(+2.32%)
Feb 23, 2010	35.34	35.55	34.69	35.00	9,406,145	-0.41(-1.15%)
Feb 22, 2010	34.88	35.70	34.87	35.41	9,684,844	+0.98(+2.84%)
Feb 19, 2010	34.39	34.72	34.17	34.43	8,076,836	-0.11(-0.33%)
Feb 18, 2010	34.27	34.77	34.25	34.54	5,503,591	+0.01(+0.04%)
Feb 17, 2010	35.16	35.16	34.23	34.53	9,457,899	-0.39(-1.13%)
Feb 16, 2010	34.31	34.96	34.15	34.92	10,264,376	+0.61(+1.79%)
Feb 12, 2010	34.23	34.31	34.31	34.31	11,246,118	+0.08(+0.23%)
Feb 11, 2010	34.17	34.43	33.79	34.23	7,451,341	+0.08(+0.23%)
Feb 10, 2010	34.08	34.65	33.90	34.15	8,661,771	+0.15(+0.43%)
Feb 09, 2010	34.29	34.68	33.60	34.00	13,857,484	-0.02(-0.06%)
Feb 08, 2010	34.40	34.76	33.70	34.02	9,914,001	-0.47(-1.35%)
Feb 05, 2010	34.44	34.55	33.60	34.49	19,511,562	+0.51(+1.49%)
Feb 04, 2010	35.67	35.73	33.96	33.98	30,087,710	-1.78(-4.99%)
Feb 03, 2010	36.39	36.36	35.74	35.77	112,148,536	-0.63(-1.72%)
Feb 02, 2010	37.22	37.46	35.83	36.39	14,325,174	-0.49(-1.33%)

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.