Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	39.45	40.04	38.84	38.95	5,670,317	-0.26(-0.67%)
Apr 29, 2010	39.39	40.00	37.91	39.21	7,521,755	+0.14(+0.36%)
Apr 28, 2010	39.65	39.98	37.15	39.07	6,755,568	-0.35(-0.89%)
Apr 27, 2010	40.17	40.93	39.27	39.42	6,713,299	-1.00(-2.48%)
Apr 26, 2010	39.61	41.11	39.18	40.43	8,678,923	+0.81(+2.06%)
Apr 23, 2010	39.98	40.43	39.34	39.61	6,117,009	-0.37(-0.92%)
Apr 22, 2010	38.03	40.71	37.91	39.98	13,635,451	+1.83(+4.80%)
Apr 21, 2010	37.89	38.29	37.86	38.15	4,689,665	+0.25(+0.67%)
Apr 20, 2010	38.26	38.53	37.74	37.90	5,207,783	-0.08(-0.22%)
Apr 19, 2010	37.03	38.27	36.98	37.98	5,851,170	+1.05(+2.84%)
Apr 16, 2010	37.76	37.98	36.68	36.93	7,167,084	-1.06(-2.78%)
Apr 15, 2010	37.75	38.37	37.59	37.99	4,428,298	+0.20(+0.52%)
Apr 14, 2010	36.78	37.82	36.59	37.79	7,831,825	+1.10(+2.99%)
Apr 13, 2010	36.86	36.86	36.40	36.69	4,497,129	-0.03(-0.09%)
Apr 12, 2010	37.06	37.08	36.71	36.73	3,286,001	-0.19(-0.52%)
Apr 09, 2010	36.89	37.18	36.75	36.92	3,453,919	+0.04(+0.11%)
Apr 08, 2010	37.19	37.19	36.74	36.88	5,753,461	-0.30(-0.81%)
Apr 07, 2010	37.05	37.66	37.04	37.18	4,401,762	-0.31(-0.82%)
Apr 06, 2010	37.20	37.65	36.74	37.49	4,857,364	-0.03(-0.07%)
Apr 05, 2010	38.01	38.31	37.31	37.51	5,788,941	-0.31(-0.81%)
Apr 01, 2010	37.67	37.82	37.82	37.82	19,993,292	+0.43(+1.14%)
Mar 31, 2010	37.14	37.56	37.07	37.39	4,341,892	-0.00(-0.01%)
Mar 30, 2010	37.40	37.55	37.08	37.40	3,634,290	+0.06(+0.16%)
Mar 29, 2010	37.36	37.62	37.14	37.34	4,631,393	-0.01(-0.02%)
Mar 26, 2010	37.97	38.43	37.19	37.34	6,016,375	-0.49(-1.30%)
Mar 25, 2010	38.02	38.44	37.75	37.84	4,815,340	+0.11(+0.30%)
Mar 24, 2010	36.63	38.08	36.57	37.72	6,562,306	+0.98(+2.68%)
Mar 23, 2010	36.91	37.01	36.48	36.74	7,324,139	-0.12(-0.33%)
Mar 22, 2010	36.68	37.06	36.56	36.86	2,983,523	-0.00(-0.01%)
Mar 19, 2010	37.26	37.26	36.62	36.86	6,705,877	+0.09(+0.24%)
Mar 18, 2010	37.45	37.45	36.68	36.78	4,415,931	-0.60(-1.62%)
Mar 17, 2010	37.26	37.56	37.20	37.38	3,014,439	+0.20(+0.53%)
Mar 16, 2010	37.22	37.38	36.90	37.18	3,637,807	+0.02(+0.06%)
Mar 15, 2010	36.87	37.21	36.62	37.16	4,182,224	-0.03(-0.09%)
Mar 12, 2010	37.37	37.61	37.06	37.19	4,288,176	+0.13(+0.36%)
Mar 11, 2010	36.31	37.06	36.19	37.06	4,803,166	+0.64(+1.75%)
Mar 10, 2010	36.38	36.56	36.09	36.42	5,685,171	-0.03(-0.08%)
Mar 09, 2010	36.75	36.79	36.22	36.45	9,906,740	-0.59(-1.59%)
Mar 08, 2010	36.70	37.14	36.15	37.04	8,460,756	+0.38(+1.04%)
Mar 05, 2010	36.64	36.87	36.45	36.66	3,579,340	+0.31(+0.85%)
Mar 04, 2010	36.26	36.55	35.72	36.35	5,113,858	+0.20(+0.54%)
Mar 03, 2010	36.63	36.78	35.74	36.15	6,165,296	-0.43(-1.16%)
Mar 02, 2010	35.67	36.96	35.47	36.58	7,456,781	+1.00(+2.80%)
Mar 01, 2010	35.70	35.81	35.17	35.58	5,857,137	-0.08(-0.22%)
Feb 26, 2010	35.10	35.66	34.73	35.66	9,241,515	+0.74(+2.12%)
Feb 25, 2010	33.93	34.95	33.90	34.92	9,122,828	+0.58(+1.68%)
Feb 24, 2010	33.01	34.43	32.88	34.35	11,216,812	+1.65(+5.06%)
Feb 23, 2010	33.98	34.20	32.63	32.69	7,962,788	-1.24(-3.65%)
Feb 22, 2010	34.21	34.64	33.79	33.93	6,874,895	-0.56(-1.63%)
Feb 19, 2010	34.32	35.28	34.22	34.49	8,808,104	+0.01(+0.04%)
Feb 18, 2010	34.59	34.79	34.34	34.48	4,248,492	-0.16(-0.47%)
Feb 17, 2010	35.25	35.26	34.52	34.64	3,534,730	-0.48(-1.37%)
Feb 16, 2010	34.87	35.28	34.57	35.12	5,554,993	+0.72(+2.09%)
Feb 12, 2010	33.45	34.41	34.41	34.41	38,095,820	+0.71(+2.10%)
Feb 11, 2010	33.15	33.86	32.88	33.70	8,966,088	+1.03(+3.16%)
Feb 10, 2010	33.28	33.28	32.61	32.67	8,937,214	-0.81(-2.41%)
Feb 09, 2010	33.65	34.02	33.12	33.47	6,394,193	+0.34(+1.03%)
Feb 08, 2010	33.69	34.73	33.12	33.13	12,013,229	-0.06(-0.19%)
Feb 05, 2010	32.03	33.41	32.03	33.19	14,457,064	+1.36(+4.27%)
Feb 04, 2010	33.86	33.86	31.41	31.83	18,988,816	-2.70(-7.81%)
Feb 03, 2010	34.55	34.99	34.29	34.53	5,845,902	-0.13(-0.38%)
Feb 02, 2010	34.30	34.95	34.06	34.66	5,870,572	+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.