Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	41.65	41.94	40.41	40.69	2,578,108	-0.67(-1.62%)
Apr 29, 2010	39.88	41.94	39.76	41.36	8,395,488	+4.75(+12.96%)
Apr 28, 2010	35.99	37.41	35.87	36.61	3,257,593	+0.69(+1.92%)
Apr 27, 2010	35.97	37.07	35.85	35.92	1,241,090	+0.02(+0.05%)
Apr 26, 2010	36.10	36.14	35.75	35.90	2,062,282	-0.20(-0.57%)
Apr 23, 2010	36.00	36.27	35.73	36.11	1,026,400	-0.11(-0.30%)
Apr 22, 2010	36.03	36.49	35.70	36.22	2,504,960	+0.06(+0.16%)
Apr 21, 2010	36.35	36.45	36.01	36.16	1,532,141	-0.31(-0.85%)
Apr 20, 2010	36.50	36.64	36.02	36.47	2,509,110	+0.14(+0.37%)
Apr 19, 2010	37.17	37.41	36.05	36.33	1,778,688	-1.00(-2.68%)
Apr 16, 2010	37.26	37.62	37.04	37.33	1,037,555	-0.11(-0.29%)
Apr 15, 2010	37.46	37.59	37.18	37.44	640,354	-0.08(-0.21%)
Apr 14, 2010	37.27	37.73	37.21	37.52	1,999,654	+0.34(+0.92%)
Apr 13, 2010	36.97	37.18	36.48	37.18	1,600,980	+0.11(+0.29%)
Apr 12, 2010	37.49	37.66	36.92	37.07	832,266	-0.39(-1.04%)
Apr 09, 2010	37.10	37.49	36.97	37.46	858,671	+0.25(+0.68%)
Apr 08, 2010	37.71	37.74	36.92	37.21	1,405,906	-0.67(-1.77%)
Apr 07, 2010	37.97	38.04	37.69	37.88	902,101	-0.25(-0.66%)
Apr 06, 2010	37.95	38.26	37.91	38.13	588,216	-0.06(-0.15%)
Apr 05, 2010	38.23	38.44	38.01	38.19	706,062	-0.04(-0.10%)
Apr 01, 2010	38.46	38.23	38.23	38.23	1,564,410	+0.39(+1.03%)
Mar 31, 2010	38.02	38.15	37.75	37.84	769,846	-0.26(-0.69%)
Mar 30, 2010	38.03	38.25	37.66	38.10	767,720	-0.03(-0.08%)
Mar 29, 2010	38.04	38.40	37.87	38.13	781,337	+0.03(+0.08%)
Mar 26, 2010	37.94	38.35	37.25	38.10	667,512	+0.15(+0.38%)
Mar 25, 2010	38.30	38.39	37.58	37.96	1,044,396	-0.27(-0.71%)
Mar 24, 2010	38.91	39.03	38.14	38.23	1,382,955	-0.70(-1.80%)
Mar 23, 2010	39.05	39.11	38.39	38.93	903,501	-0.17(-0.42%)
Mar 22, 2010	38.75	39.33	38.72	39.10	961,115	+0.33(+0.85%)
Mar 19, 2010	38.67	39.03	38.55	38.76	1,107,422	+0.19(+0.50%)
Mar 18, 2010	38.66	38.91	38.39	38.57	665,671	-0.19(-0.50%)
Mar 17, 2010	38.76	39.33	38.63	38.76	822,856	-0.29(-0.75%)
Mar 16, 2010	38.91	39.24	38.67	39.06	1,675,299	+0.17(+0.43%)
Mar 15, 2010	38.71	39.49	38.60	38.89	1,010,115	-0.52(-1.31%)
Mar 12, 2010	39.26	39.61	38.85	39.41	1,185,284	+0.20(+0.52%)
Mar 11, 2010	38.35	39.31	37.93	39.20	3,581,000	+0.84(+2.18%)
Mar 10, 2010	37.83	38.37	37.64	38.37	1,247,012	+0.43(+1.13%)
Mar 09, 2010	37.64	38.35	37.22	37.94	1,200,010	+0.32(+0.85%)
Mar 08, 2010	37.63	37.89	37.22	37.62	1,071,993	-0.15(-0.39%)
Mar 05, 2010	37.25	37.94	37.12	37.76	1,080,289	+0.53(+1.44%)
Mar 04, 2010	37.84	37.86	37.10	37.23	674,332	-0.59(-1.57%)
Mar 03, 2010	37.17	37.93	37.06	37.82	1,624,092	+0.84(+2.26%)
Mar 02, 2010	36.81	37.37	36.57	36.98	1,394,443	+0.03(+0.08%)
Mar 01, 2010	35.59	36.96	35.32	36.96	2,642,113	+1.62(+4.60%)
Feb 26, 2010	34.84	35.47	34.83	35.33	1,119,446	-0.15(-0.41%)
Feb 25, 2010	35.06	35.51	34.44	35.48	2,309,050	+0.32(+0.91%)
Feb 24, 2010	35.22	35.48	34.98	35.16	946,841	+0.13(+0.36%)
Feb 23, 2010	35.38	35.46	34.97	35.03	896,009	-0.35(-0.99%)
Feb 22, 2010	35.53	35.75	35.08	35.38	1,190,648	-0.22(-0.63%)
Feb 19, 2010	35.69	35.83	35.38	35.60	1,137,385	-0.04(-0.11%)
Feb 18, 2010	35.84	36.06	35.43	35.64	1,316,790	-0.09(-0.25%)
Feb 17, 2010	35.94	36.27	35.61	35.73	1,233,297	-0.44(-1.21%)
Feb 16, 2010	36.01	36.20	35.42	36.17	1,147,418	+0.17(+0.46%)
Feb 12, 2010	35.46	36.00	36.00	36.00	1,362,305	+0.37(+1.04%)
Feb 11, 2010	34.63	35.99	34.53	35.63	1,433,633	+1.01(+2.92%)
Feb 10, 2010	34.34	34.83	33.99	34.62	1,133,538	-0.23(-0.67%)
Feb 09, 2010	34.53	35.02	34.38	34.85	1,684,284	+0.16(+0.45%)
Feb 08, 2010	34.56	35.07	34.05	34.70	1,241,740	+0.18(+0.54%)
Feb 05, 2010	34.22	35.81	33.32	34.51	4,660,555	-1.11(-3.11%)
Feb 04, 2010	36.40	36.47	35.40	35.62	2,260,346	-1.20(-3.25%)
Feb 03, 2010	36.78	37.29	36.12	36.82	2,826,755	+0.02(+0.05%)
Feb 02, 2010	36.11	36.89	35.75	36.80	1,087,003	+0.57(+1.58%)

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.