Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	38.71	39.15	38.24	38.35	3,167,234	-0.47(-1.20%)
Apr 29, 2010	38.01	38.96	38.01	38.81	3,191,731	+0.89(+2.35%)
Apr 28, 2010	38.12	38.39	37.67	37.92	2,163,313	+0.02(+0.06%)
Apr 27, 2010	38.42	38.80	37.84	37.90	3,401,805	-0.68(-1.75%)
Apr 26, 2010	39.30	39.30	38.57	38.58	2,672,919	-0.70(-1.78%)
Apr 23, 2010	38.69	39.33	38.44	39.27	3,199,782	+0.47(+1.22%)
Apr 22, 2010	38.10	38.87	37.58	38.80	4,584,160	+0.63(+1.64%)
Apr 21, 2010	38.52	38.77	37.98	38.17	5,081,480	-0.45(-1.16%)
Apr 20, 2010	38.52	39.07	38.19	38.62	10,823,266	-2.09(-5.14%)
Apr 19, 2010	40.10	40.71	39.96	40.71	2,398,487	+0.68(+1.71%)
Apr 16, 2010	40.92	41.06	39.59	40.03	4,485,219	-0.88(-2.15%)
Apr 15, 2010	40.92	41.13	40.74	40.91	3,000,988	-0.22(-0.53%)
Apr 14, 2010	41.23	41.40	40.41	41.12	4,376,371	-0.04(-0.10%)
Apr 13, 2010	40.85	41.26	40.80	41.16	3,052,273	+0.17(+0.43%)
Apr 12, 2010	40.68	41.04	40.54	40.99	2,447,283	+0.53(+1.31%)
Apr 09, 2010	40.29	40.84	40.22	40.46	2,985,146	+0.13(+0.33%)
Apr 08, 2010	39.76	40.46	39.50	40.33	2,960,115	+0.63(+1.60%)
Apr 07, 2010	39.91	40.06	39.60	39.69	2,240,899	-0.38(-0.94%)
Apr 06, 2010	39.64	40.08	39.49	40.07	2,521,947	+0.20(+0.49%)
Apr 05, 2010	39.57	39.88	39.30	39.87	2,172,538	+0.37(+0.94%)
Apr 01, 2010	38.65	39.51	39.51	39.51	2,777,590	+0.96(+2.50%)
Mar 31, 2010	37.93	38.70	37.87	38.54	2,682,148	+0.43(+1.12%)
Mar 30, 2010	38.44	38.49	37.98	38.12	2,002,476	-0.38(-0.98%)
Mar 29, 2010	38.82	38.84	38.27	38.49	2,352,808	-0.11(-0.29%)
Mar 26, 2010	38.93	39.05	38.47	38.61	2,317,154	-0.44(-1.13%)
Mar 25, 2010	38.64	39.41	38.51	39.04	2,580,280	+0.57(+1.49%)
Mar 24, 2010	38.66	38.84	38.40	38.47	1,368,138	-0.44(-1.13%)
Mar 23, 2010	39.01	39.01	38.56	38.91	1,353,554	+0.11(+0.29%)
Mar 22, 2010	38.57	38.97	38.43	38.80	1,643,485	+0.13(+0.32%)
Mar 19, 2010	38.97	39.07	38.00	38.67	2,756,483	-0.12(-0.31%)
Mar 18, 2010	38.98	39.04	38.54	38.79	1,792,913	-0.13(-0.32%)
Mar 17, 2010	38.43	39.06	38.31	38.92	2,271,598	+0.69(+1.81%)
Mar 16, 2010	37.84	38.26	37.78	38.23	2,169,702	+0.38(+1.01%)
Mar 15, 2010	37.72	37.94	37.52	37.84	2,776,092	+0.20(+0.54%)
Mar 12, 2010	37.87	38.05	37.59	37.64	2,564,516	-0.06(-0.15%)
Mar 11, 2010	37.56	37.81	37.26	37.70	2,547,546	+0.01(+0.04%)
Mar 10, 2010	38.18	38.35	37.45	37.68	3,598,034	-0.54(-1.40%)
Mar 09, 2010	38.10	38.47	37.81	38.22	1,756,974	-0.07(-0.18%)
Mar 08, 2010	37.99	38.36	37.92	38.29	2,135,021	+0.20(+0.53%)
Mar 05, 2010	37.55	38.10	37.31	38.09	2,035,021	+0.78(+2.10%)
Mar 04, 2010	37.16	37.36	37.03	37.30	1,338,285	+0.21(+0.56%)
Mar 03, 2010	36.97	37.33	36.97	37.10	1,330,267	+0.03(+0.09%)
Mar 02, 2010	37.12	37.28	36.90	37.06	1,835,043	-0.02(-0.06%)
Mar 01, 2010	37.00	37.15	36.74	37.08	1,580,118	+0.10(+0.28%)
Feb 26, 2010	37.03	37.13	36.57	36.98	1,789,300	+0.12(+0.34%)
Feb 25, 2010	36.67	36.87	36.31	36.85	2,639,738	-0.31(-0.84%)
Feb 24, 2010	37.34	37.54	36.99	37.17	2,276,958	+0.07(+0.19%)
Feb 23, 2010	37.92	38.00	36.92	37.10	2,137,921	-0.83(-2.18%)
Feb 22, 2010	37.84	38.17	37.41	37.92	3,542,001	+0.03(+0.09%)
Feb 19, 2010	36.43	38.08	36.36	37.89	6,267,914	+1.48(+4.06%)
Feb 18, 2010	35.93	36.50	35.83	36.41	2,160,391	+0.44(+1.22%)
Feb 17, 2010	35.61	36.08	35.22	35.97	2,948,149	+0.59(+1.67%)
Feb 16, 2010	34.85	35.38	34.73	35.38	1,910,384	+0.68(+1.96%)
Feb 12, 2010	34.70	34.70	34.70	34.70	2,578,262	-0.23(-0.66%)
Feb 11, 2010	35.02	35.11	34.63	34.93	1,769,021	-0.15(-0.43%)
Feb 10, 2010	34.69	35.30	34.67	35.08	2,555,246	+0.33(+0.96%)
Feb 09, 2010	34.97	35.33	34.42	34.75	2,693,472	+0.06(+0.18%)
Feb 08, 2010	35.20	35.71	34.64	34.69	2,566,366	-0.38(-1.09%)
Feb 05, 2010	34.61	35.08	33.93	35.07	3,672,526	+0.45(+1.30%)
Feb 04, 2010	35.51	35.70	34.61	34.62	3,074,601	-1.19(-3.33%)
Feb 03, 2010	36.01	36.13	35.68	35.81	1,606,653	-0.35(-0.98%)
Feb 02, 2010	36.31	36.42	35.97	36.17	1,746,523	-0.03(-0.10%)

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.