Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	39.05	39.49	38.58	38.68	3,139,718	-0.47(-1.20%)
Apr 29, 2010	38.35	39.30	38.35	39.15	3,164,002	+0.90(+2.35%)
Apr 28, 2010	38.45	38.73	38.00	38.25	2,144,519	+0.02(+0.06%)
Apr 27, 2010	38.75	39.14	38.18	38.23	3,372,250	-0.68(-1.75%)
Apr 26, 2010	39.64	39.65	38.91	38.92	2,649,696	-0.70(-1.78%)
Apr 23, 2010	39.03	39.68	38.78	39.62	3,171,983	+0.48(+1.22%)
Apr 22, 2010	38.44	39.21	37.91	39.14	4,544,333	+0.63(+1.64%)
Apr 21, 2010	38.86	39.11	38.32	38.51	5,037,332	-0.45(-1.16%)
Apr 20, 2010	38.86	39.41	38.52	38.96	10,729,235	-2.11(-5.14%)
Apr 19, 2010	40.45	41.07	40.31	41.07	2,377,649	+0.69(+1.71%)
Apr 16, 2010	41.28	41.42	39.94	40.38	4,446,252	-0.89(-2.15%)
Apr 15, 2010	41.28	41.49	41.10	41.27	2,974,915	-0.22(-0.53%)
Apr 14, 2010	41.60	41.77	40.77	41.48	4,338,349	-0.04(-0.10%)
Apr 13, 2010	41.21	41.62	41.16	41.53	3,025,755	+0.18(+0.43%)
Apr 12, 2010	41.03	41.40	40.89	41.35	2,426,021	+0.53(+1.31%)
Apr 09, 2010	40.64	41.20	40.57	40.82	2,959,212	+0.13(+0.33%)
Apr 08, 2010	40.10	40.82	39.84	40.68	2,934,397	+0.64(+1.60%)
Apr 07, 2010	40.26	40.41	39.95	40.04	2,221,430	-0.38(-0.94%)
Apr 06, 2010	39.98	40.44	39.84	40.42	2,500,036	+0.20(+0.49%)
Apr 05, 2010	39.92	40.23	39.64	40.22	2,153,663	+0.37(+0.94%)
Apr 01, 2010	38.99	39.85	39.85	39.85	2,753,459	+0.97(+2.50%)
Mar 31, 2010	38.26	39.03	38.20	38.88	2,658,845	+0.43(+1.12%)
Mar 30, 2010	38.77	38.83	38.31	38.45	1,985,078	-0.38(-0.98%)
Mar 29, 2010	39.16	39.18	38.61	38.83	2,332,367	-0.11(-0.29%)
Mar 26, 2010	39.27	39.39	38.81	38.94	2,297,023	-0.44(-1.13%)
Mar 25, 2010	38.98	39.75	38.85	39.39	2,557,863	+0.58(+1.49%)
Mar 24, 2010	39.00	39.18	38.73	38.81	1,356,251	-0.44(-1.13%)
Mar 23, 2010	39.35	39.35	38.89	39.25	1,341,794	+0.11(+0.29%)
Mar 22, 2010	38.91	39.31	38.77	39.14	1,629,207	+0.13(+0.32%)
Mar 19, 2010	39.31	39.41	38.33	39.01	2,732,535	-0.12(-0.31%)
Mar 18, 2010	39.32	39.38	38.88	39.13	1,777,336	-0.13(-0.32%)
Mar 17, 2010	38.77	39.40	38.65	39.26	2,251,863	+0.70(+1.81%)
Mar 16, 2010	38.17	38.60	38.11	38.56	2,150,852	+0.39(+1.01%)
Mar 15, 2010	38.05	38.27	37.85	38.18	2,751,974	+0.20(+0.54%)
Mar 12, 2010	38.20	38.38	37.92	37.97	2,542,236	-0.06(-0.15%)
Mar 11, 2010	37.89	38.15	37.59	38.03	2,525,413	+0.01(+0.04%)
Mar 10, 2010	38.51	38.69	37.78	38.01	3,566,775	-0.54(-1.41%)
Mar 09, 2010	38.43	38.80	38.14	38.56	1,741,710	-0.07(-0.18%)
Mar 08, 2010	38.32	38.70	38.25	38.63	2,116,472	+0.20(+0.53%)
Mar 05, 2010	37.88	38.43	37.64	38.42	2,017,341	+0.79(+2.10%)
Mar 04, 2010	37.48	37.69	37.35	37.63	1,326,658	+0.21(+0.56%)
Mar 03, 2010	37.30	37.66	37.30	37.42	1,318,710	+0.04(+0.09%)
Mar 02, 2010	37.44	37.60	37.23	37.39	1,819,101	-0.02(-0.06%)
Mar 01, 2010	37.32	37.48	37.06	37.41	1,566,390	+0.10(+0.28%)
Feb 26, 2010	37.35	37.46	36.89	37.30	1,773,755	+0.13(+0.34%)
Feb 25, 2010	36.99	37.20	36.62	37.18	2,616,804	-0.31(-0.84%)
Feb 24, 2010	37.67	37.87	37.31	37.49	2,257,176	+0.07(+0.19%)
Feb 23, 2010	38.25	38.33	37.25	37.42	2,119,347	-0.83(-2.18%)
Feb 22, 2010	38.17	38.51	37.73	38.25	3,511,229	+0.03(+0.09%)
Feb 19, 2010	36.75	38.42	36.68	38.22	6,213,460	+1.49(+4.06%)
Feb 18, 2010	36.25	36.82	36.14	36.73	2,141,622	+0.44(+1.22%)
Feb 17, 2010	35.92	36.39	35.52	36.29	2,922,536	+0.59(+1.67%)
Feb 16, 2010	35.15	35.69	35.03	35.69	1,893,787	+0.69(+1.96%)
Feb 12, 2010	35.00	35.01	35.01	35.01	2,555,863	-0.23(-0.66%)
Feb 11, 2010	35.33	35.41	34.94	35.24	1,753,652	-0.15(-0.44%)
Feb 10, 2010	34.99	35.61	34.97	35.39	2,533,047	+0.34(+0.96%)
Feb 09, 2010	35.28	35.64	34.72	35.06	2,670,072	+0.06(+0.18%)
Feb 08, 2010	35.51	36.02	34.94	34.99	2,544,070	-0.38(-1.09%)
Feb 05, 2010	34.92	35.39	34.22	35.38	3,640,619	+0.45(+1.30%)
Feb 04, 2010	35.82	36.01	34.92	34.92	3,047,890	-1.20(-3.33%)
Feb 03, 2010	36.33	36.45	35.99	36.13	1,592,695	-0.36(-0.98%)
Feb 02, 2010	36.62	36.74	36.28	36.48	1,731,349	-0.04(-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.