Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	39.42	39.49	37.89	38.39	4,139,358	-0.94(-2.39%)
Apr 29, 2010	39.68	40.23	38.87	39.33	2,962,010	+0.07(+0.18%)
Apr 28, 2010	39.15	39.52	38.31	39.25	4,422,020	+0.70(+1.82%)
Apr 27, 2010	40.37	40.96	38.36	38.55	5,201,506	-2.37(-5.79%)
Apr 26, 2010	41.16	41.39	40.71	40.92	1,710,070	-0.14(-0.35%)
Apr 23, 2010	39.34	41.07	39.27	41.07	2,787,399	+1.78(+4.54%)
Apr 22, 2010	38.52	39.41	38.06	39.28	2,820,484	+0.21(+0.53%)
Apr 21, 2010	39.44	39.78	38.67	39.08	2,438,886	-0.30(-0.76%)
Apr 20, 2010	38.25	39.62	38.25	39.38	1,842	+1.59(+4.20%)
Apr 19, 2010	37.12	37.91	36.97	37.79	3,161,994	-0.08(-0.22%)
Apr 16, 2010	38.48	38.94	37.33	37.87	6,004,396	-1.13(-2.91%)
Apr 15, 2010	38.85	39.21	38.67	39.01	1,677,522	+0.20(+0.50%)
Apr 14, 2010	38.56	38.90	37.91	38.81	2,229,703	+0.73(+1.92%)
Apr 13, 2010	38.24	38.46	37.38	38.08	2,230,150	-0.31(-0.81%)
Apr 12, 2010	38.23	38.83	38.17	38.39	1,812,305	+0.16(+0.43%)
Apr 09, 2010	37.83	38.34	37.79	38.22	2,777,785	+0.73(+1.95%)
Apr 08, 2010	36.60	37.68	36.26	37.49	2,862,031	+0.39(+1.06%)
Apr 07, 2010	37.64	37.72	36.74	37.10	3,842,848	-0.73(-1.93%)
Apr 06, 2010	37.73	38.07	37.49	37.83	2,054,607	+0.08(+0.22%)
Apr 05, 2010	37.12	37.89	36.75	37.75	2,832,300	+1.21(+3.30%)
Apr 01, 2010	35.89	36.54	36.54	36.54	3,364,926	+1.21(+3.41%)
Mar 31, 2010	35.11	35.62	34.82	35.34	2,999,068	+0.34(+0.97%)
Mar 30, 2010	34.98	35.11	34.57	34.99	2,201,337	+0.15(+0.44%)
Mar 29, 2010	34.08	34.98	34.02	34.84	2,666,094	+1.17(+3.46%)
Mar 26, 2010	33.83	34.06	33.22	33.67	3,186,999	+0.07(+0.21%)
Mar 25, 2010	35.12	35.26	33.52	33.60	3,717,455	-1.08(-3.12%)
Mar 24, 2010	34.61	35.25	34.50	34.69	2,435,019	-0.42(-1.19%)
Mar 23, 2010	34.93	35.16	34.54	35.10	2,344,899	+0.28(+0.80%)
Mar 22, 2010	34.15	35.08	33.91	34.82	2,787,035	-0.11(-0.32%)
Mar 19, 2010	35.99	36.03	34.37	34.94	2,645,988	-0.85(-2.38%)
Mar 18, 2010	36.79	36.94	35.42	35.79	2,134,447	-1.00(-2.71%)
Mar 17, 2010	36.46	37.26	36.38	36.79	2,207,325	+0.66(+1.82%)
Mar 16, 2010	35.85	36.21	35.37	36.13	2,537,766	+0.59(+1.65%)
Mar 15, 2010	35.06	35.54	34.96	35.54	2,540,536	-0.65(-1.79%)
Mar 12, 2010	36.51	36.59	35.89	36.19	2,106,126	+0.05(+0.14%)
Mar 11, 2010	36.07	36.26	35.84	36.14	2,372,908	-0.01(-0.03%)
Mar 10, 2010	35.76	36.35	35.45	36.15	2,435,689	+0.42(+1.18%)
Mar 09, 2010	35.27	36.10	35.22	35.73	2,239,087	+0.12(+0.35%)
Mar 08, 2010	35.84	36.05	35.32	35.61	2,232,843	-0.06(-0.17%)
Mar 05, 2010	35.08	35.76	35.04	35.67	3,085,202	+1.20(+3.49%)
Mar 04, 2010	34.80	35.17	34.19	34.46	3,114,862	-0.32(-0.92%)
Mar 03, 2010	34.87	35.39	34.78	34.78	3,946,501	+0.23(+0.65%)
Mar 02, 2010	34.43	35.03	34.31	34.56	3,924,289	+0.52(+1.54%)
Mar 01, 2010	33.79	34.24	33.71	34.03	3,395,093	+0.61(+1.82%)
Feb 26, 2010	33.53	33.70	32.94	33.43	4,029,591	+0.09(+0.28%)
Feb 25, 2010	32.53	33.37	31.94	33.33	5,601,068	-0.06(-0.19%)
Feb 24, 2010	33.04	33.65	32.82	33.39	3,877,993	+0.28(+0.84%)
Feb 23, 2010	33.81	33.98	32.80	33.12	4,405,303	-1.06(-3.10%)
Feb 22, 2010	35.28	35.28	33.97	34.18	3,487,164	-0.88(-2.52%)
Feb 19, 2010	34.65	35.32	34.34	35.06	3,768,588	+0.19(+0.53%)
Feb 18, 2010	34.35	35.05	34.11	34.88	3,655,223	+0.37(+1.07%)
Feb 17, 2010	34.77	34.95	34.13	34.51	4,243,043	-0.09(-0.27%)
Feb 16, 2010	34.08	34.83	33.84	34.60	4,610,520	+1.42(+4.28%)
Feb 12, 2010	32.44	33.18	33.18	33.18	6,224,520	-0.10(-0.31%)
Feb 11, 2010	32.13	33.36	31.83	33.28	5,930,766	+1.08(+3.35%)
Feb 10, 2010	32.41	32.60	31.25	32.20	6,496,235	-0.32(-0.98%)
Feb 09, 2010	32.24	33.28	31.87	32.52	6,908,246	+1.20(+3.84%)
Feb 08, 2010	31.80	32.61	31.31	31.32	4,837,996	-0.47(-1.49%)
Feb 05, 2010	31.90	32.09	30.05	31.79	8,575,804	-0.03(-0.10%)
Feb 04, 2010	34.03	34.03	31.81	31.82	7,622,878	-2.83(-8.16%)
Feb 03, 2010	35.02	35.48	34.39	34.65	3,290,071	-0.59(-1.66%)
Feb 02, 2010	34.66	35.30	34.06	35.24	4,603,701	+1.01(+2.94%)

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.