Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	39.45	40.04	38.83	38.95	5,670,899	-0.26(-0.67%)
Apr 29, 2010	39.39	40.00	37.91	39.21	7,522,528	+0.14(+0.36%)
Apr 28, 2010	39.65	39.98	37.14	39.07	6,756,262	-0.35(-0.89%)
Apr 27, 2010	40.16	40.92	39.27	39.42	6,713,989	-1.00(-2.48%)
Apr 26, 2010	39.61	41.10	39.18	40.42	8,679,815	+0.81(+2.06%)
Apr 23, 2010	39.98	40.42	39.34	39.61	6,117,637	-0.37(-0.92%)
Apr 22, 2010	38.02	40.71	37.91	39.97	13,636,851	+1.83(+4.80%)
Apr 21, 2010	37.89	38.29	37.85	38.14	4,690,147	+0.25(+0.67%)
Apr 20, 2010	38.26	38.52	37.73	37.89	5,208,318	-0.08(-0.22%)
Apr 19, 2010	37.02	38.26	36.98	37.98	5,851,771	+1.05(+2.84%)
Apr 16, 2010	37.75	37.98	36.68	36.93	7,167,820	-1.06(-2.78%)
Apr 15, 2010	37.75	38.37	37.59	37.98	4,428,753	+0.20(+0.52%)
Apr 14, 2010	36.77	37.82	36.59	37.79	7,832,629	+1.10(+2.99%)
Apr 13, 2010	36.85	36.85	36.40	36.69	4,497,591	-0.03(-0.09%)
Apr 12, 2010	37.06	37.07	36.70	36.72	3,286,338	-0.19(-0.52%)
Apr 09, 2010	36.88	37.18	36.75	36.91	3,454,274	+0.04(+0.11%)
Apr 08, 2010	37.19	37.19	36.74	36.88	5,754,051	-0.30(-0.81%)
Apr 07, 2010	37.05	37.65	37.04	37.18	4,402,214	-0.31(-0.82%)
Apr 06, 2010	37.19	37.65	36.74	37.48	4,857,863	-0.03(-0.07%)
Apr 05, 2010	38.01	38.31	37.31	37.51	5,789,536	-0.31(-0.81%)
Apr 01, 2010	37.67	37.81	37.81	37.81	19,995,346	+0.43(+1.14%)
Mar 31, 2010	37.13	37.56	37.06	37.39	4,342,338	-0.00(-0.01%)
Mar 30, 2010	37.40	37.54	37.08	37.39	3,634,663	+0.06(+0.16%)
Mar 29, 2010	37.35	37.61	37.14	37.33	4,631,869	-0.01(-0.02%)
Mar 26, 2010	37.97	38.42	37.19	37.34	6,016,992	-0.49(-1.30%)
Mar 25, 2010	38.01	38.44	37.74	37.83	4,815,834	+0.11(+0.30%)
Mar 24, 2010	36.62	38.07	36.57	37.72	6,562,979	+0.98(+2.68%)
Mar 23, 2010	36.90	37.01	36.47	36.74	7,324,891	-0.12(-0.33%)
Mar 22, 2010	36.68	37.06	36.55	36.86	2,983,829	-0.00(-0.01%)
Mar 19, 2010	37.26	37.26	36.62	36.86	6,706,565	+0.09(+0.24%)
Mar 18, 2010	37.45	37.45	36.67	36.77	4,416,384	-0.60(-1.62%)
Mar 17, 2010	37.26	37.56	37.20	37.38	3,014,748	+0.20(+0.53%)
Mar 16, 2010	37.22	37.37	36.90	37.18	3,638,180	+0.02(+0.06%)
Mar 15, 2010	36.86	37.21	36.62	37.16	4,182,654	-0.03(-0.09%)
Mar 12, 2010	37.37	37.61	37.06	37.19	4,288,617	+0.13(+0.36%)
Mar 11, 2010	36.31	37.05	36.18	37.05	4,803,660	+0.64(+1.75%)
Mar 10, 2010	36.38	36.56	36.09	36.42	5,685,754	-0.03(-0.08%)
Mar 09, 2010	36.75	36.78	36.22	36.45	9,907,757	-0.59(-1.59%)
Mar 08, 2010	36.69	37.14	36.15	37.04	8,461,624	+0.38(+1.04%)
Mar 05, 2010	36.64	36.86	36.44	36.65	3,579,707	+0.31(+0.85%)
Mar 04, 2010	36.25	36.55	35.72	36.35	5,114,382	+0.20(+0.54%)
Mar 03, 2010	36.63	36.77	35.74	36.15	6,165,928	-0.43(-1.16%)
Mar 02, 2010	35.66	36.96	35.47	36.58	7,457,545	+1.00(+2.80%)
Mar 01, 2010	35.70	35.81	35.16	35.58	5,857,737	-0.08(-0.22%)
Feb 26, 2010	35.10	35.66	34.73	35.66	9,242,462	+0.74(+2.12%)
Feb 25, 2010	33.93	34.95	33.90	34.92	9,123,763	+0.58(+1.68%)
Feb 24, 2010	33.01	34.43	32.88	34.34	11,217,962	+1.65(+5.06%)
Feb 23, 2010	33.97	34.19	32.63	32.69	7,963,604	-1.24(-3.65%)
Feb 22, 2010	34.21	34.64	33.78	33.93	6,875,600	-0.56(-1.63%)
Feb 19, 2010	34.31	35.28	34.22	34.49	8,809,007	+0.01(+0.04%)
Feb 18, 2010	34.59	34.79	34.33	34.47	4,248,927	-0.16(-0.47%)
Feb 17, 2010	35.25	35.26	34.52	34.64	3,535,092	-0.48(-1.37%)
Feb 16, 2010	34.87	35.28	34.57	35.12	5,555,563	+0.72(+2.09%)
Feb 12, 2010	33.45	34.40	34.40	34.40	38,099,724	+0.71(+2.10%)
Feb 11, 2010	33.15	33.86	32.88	33.69	8,967,007	+1.03(+3.16%)
Feb 10, 2010	33.27	33.28	32.61	32.66	8,938,130	-0.81(-2.41%)
Feb 09, 2010	33.65	34.02	33.12	33.47	6,394,848	+0.34(+1.03%)
Feb 08, 2010	33.68	34.73	33.11	33.13	12,014,460	-0.06(-0.19%)
Feb 05, 2010	32.03	33.41	32.03	33.19	14,458,546	+1.36(+4.27%)
Feb 04, 2010	33.86	33.86	31.41	31.83	18,990,764	-2.70(-7.81%)
Feb 03, 2010	34.55	34.98	34.28	34.52	5,846,501	-0.13(-0.38%)
Feb 02, 2010	34.30	34.95	34.05	34.65	5,871,173	+0.24(+0.68%)

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.