Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	30.16	30.18	28.93	29.17	78,995,600	-0.97(-3.23%)
Apr 29, 2010	30.07	30.37	29.87	30.15	53,254,392	+0.37(+1.24%)
Apr 28, 2010	29.35	29.95	29.31	29.78	70,908,248	+0.72(+2.48%)
Apr 27, 2010	29.79	30.40	28.98	29.06	53,104	-1.01(-3.37%)
Apr 26, 2010	30.68	30.70	29.96	30.07	62,559,916	-0.72(-2.34%)
Apr 23, 2010	30.65	30.88	30.32	30.79	47,421,324	+0.14(+0.45%)
Apr 22, 2010	30.77	30.91	30.17	30.65	92,210,608	-0.42(-1.35%)
Apr 21, 2010	31.54	31.78	30.83	31.07	313,689	-0.36(-1.16%)
Apr 20, 2010	31.36	31.62	31.21	31.43	20,104	+0.34(+1.08%)
Apr 19, 2010	30.99	31.31	30.55	31.10	105,290,800	-0.11(-0.35%)
Apr 16, 2010	32.66	32.71	30.93	31.21	176,913,568	-1.55(-4.73%)
Apr 15, 2010	32.65	33.02	32.54	32.76	66,287,984	+0.05(+0.17%)
Apr 14, 2010	32.47	32.84	32.05	32.70	105,852,720	+1.27(+4.06%)
Apr 13, 2010	31.54	31.78	31.41	31.43	40,758,544	-0.18(-0.59%)
Apr 12, 2010	31.54	31.84	31.45	31.61	35,958,432	+0.11(+0.35%)
Apr 09, 2010	31.43	31.67	31.14	31.50	33,410,214	+0.15(+0.48%)
Apr 08, 2010	30.94	31.49	30.70	31.35	42,138,580	+0.30(+0.97%)
Apr 07, 2010	31.40	31.55	30.84	31.05	42,168,052	-0.36(-1.13%)
Apr 06, 2010	30.99	31.47	30.93	31.41	41,149,240	+0.45(+1.46%)
Apr 05, 2010	31.02	31.10	30.69	30.95	31,151,350	+0.00(+0.00%)
Apr 01, 2010	30.85	30.95	30.95	30.95	34,876,648	+0.33(+1.07%)
Mar 31, 2010	30.32	30.80	30.28	30.62	57,051,592	+0.12(+0.38%)
Mar 30, 2010	30.73	30.83	30.36	30.51	44,269,964	-0.19(-0.62%)
Mar 29, 2010	30.97	31.06	30.43	30.70	44,721,784	-0.11(-0.36%)
Mar 26, 2010	30.82	31.40	30.66	30.81	58,057,704	+0.05(+0.18%)
Mar 25, 2010	30.78	31.51	30.72	30.75	65,783,892	+0.00(+0.00%)
Mar 24, 2010	30.41	30.78	30.25	30.75	52,667,416	+0.25(+0.81%)
Mar 23, 2010	30.01	30.62	29.96	30.51	49,295,708	+0.57(+1.92%)
Mar 22, 2010	29.48	29.97	29.45	29.93	33,895,112	+0.20(+0.67%)
Mar 19, 2010	29.92	30.04	29.52	29.74	54,086,636	-0.13(-0.44%)
Mar 18, 2010	29.94	29.97	29.53	29.87	37,982,724	-0.10(-0.34%)
Mar 17, 2010	29.64	30.19	29.61	29.97	48,102,112	+0.38(+1.27%)
Mar 16, 2010	29.67	29.69	29.21	29.59	41,708,488	+0.12(+0.39%)
Mar 15, 2010	29.24	29.55	29.15	29.48	42,580,848	-0.05(-0.19%)
Mar 12, 2010	29.66	29.80	29.32	29.53	45,841,848	-0.02(-0.07%)
Mar 11, 2010	29.37	29.56	29.29	29.55	44,017,752	+0.17(+0.58%)
Mar 10, 2010	29.34	29.76	29.30	29.38	59,726,896	+0.35(+1.20%)
Mar 09, 2010	29.01	29.30	28.78	29.03	54,147,856	-0.12(-0.40%)
Mar 08, 2010	29.32	29.45	29.06	29.15	41,683,536	-0.15(-0.51%)
Mar 05, 2010	28.96	29.34	28.87	29.30	50,842,564	+0.61(+2.12%)
Mar 04, 2010	28.42	28.80	28.51	28.69	37,189,440	+0.27(+0.94%)
Mar 03, 2010	28.50	28.78	28.29	28.42	40,275,196	+0.07(+0.24%)
Mar 02, 2010	28.73	29.02	28.31	28.35	49,524,324	-0.27(-0.96%)
Mar 01, 2010	28.76	28.87	28.34	28.63	50,568,868	-0.10(-0.33%)
Feb 26, 2010	27.85	28.95	27.78	28.72	98,930,464	+0.91(+3.27%)
Feb 25, 2010	27.48	27.85	27.17	27.81	68,264,400	-0.14(-0.51%)
Feb 24, 2010	27.41	28.04	27.37	27.96	65,236,864	+0.66(+2.43%)
Feb 23, 2010	27.99	28.23	27.21	27.29	76,304,968	-0.66(-2.37%)
Feb 22, 2010	27.65	28.26	27.55	27.96	64,127,100	+0.56(+2.05%)
Feb 19, 2010	27.45	27.85	27.31	27.39	58,881,796	-0.24(-0.88%)
Feb 18, 2010	27.33	27.72	27.22	27.64	46,457,184	+0.24(+0.86%)
Feb 17, 2010	27.55	27.68	27.21	27.40	50,623,596	-0.02(-0.07%)
Feb 16, 2010	26.66	27.47	26.52	27.42	67,819,056	+0.77(+2.88%)
Feb 12, 2010	26.46	26.66	26.66	26.66	55,601,640	-0.05(-0.18%)
Feb 11, 2010	26.58	26.94	26.25	26.70	49,434,388	+0.10(+0.39%)
Feb 10, 2010	26.44	27.03	26.36	26.60	57,449,128	+0.33(+1.25%)
Feb 09, 2010	26.14	26.48	25.90	26.27	66,014,736	+0.57(+2.24%)
Feb 08, 2010	26.20	26.20	25.54	25.70	85,198,368	-0.51(-1.96%)
Feb 05, 2010	26.44	26.61	25.34	26.21	109,920,176	-0.03(-0.13%)
Feb 04, 2010	27.23	27.32	26.24	26.24	83,471,128	-1.52(-5.47%)
Feb 03, 2010	27.77	28.13	27.49	27.76	54,611,100	+0.01(+0.05%)
Feb 02, 2010	27.24	27.84	27.17	27.75	67,212,440	+0.69(+2.54%)

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.