Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	44.44	44.80	43.94	44.05	11,026,395	-0.36(-0.80%)
Apr 29, 2010	43.77	44.57	43.68	44.41	9,162,725	+0.89(+2.03%)
Apr 28, 2010	42.65	43.57	42.45	43.53	12,070,759	+1.33(+3.16%)
Apr 27, 2010	43.59	43.63	41.88	42.19	52,104	-1.61(-3.67%)
Apr 26, 2010	43.94	44.25	43.63	43.80	10,036,933	-0.08(-0.17%)
Apr 23, 2010	43.61	43.90	43.17	43.88	6,700,190	+0.38(+0.88%)
Apr 22, 2010	43.28	43.56	42.78	43.49	7,323,258	+0.09(+0.21%)
Apr 21, 2010	43.49	43.88	43.38	43.40	85,164	+0.04(+0.09%)
Apr 20, 2010	43.84	44.00	43.08	43.37	11,905	-0.15(-0.34%)
Apr 19, 2010	43.40	43.68	43.16	43.51	7,857,152	+0.05(+0.12%)
Apr 16, 2010	43.90	44.31	43.33	43.46	13,366,342	-0.43(-0.99%)
Apr 15, 2010	43.65	44.44	43.57	43.90	23,945,792	+2.19(+5.26%)
Apr 14, 2010	41.35	41.75	41.27	41.70	9,502,795	+0.36(+0.88%)
Apr 13, 2010	41.03	41.53	40.93	41.34	7,523,074	+0.08(+0.19%)
Apr 12, 2010	41.30	41.41	41.20	41.26	5,787,575	+0.20(+0.50%)
Apr 09, 2010	40.96	41.16	40.77	41.06	4,379,641	+0.11(+0.26%)
Apr 08, 2010	40.55	41.03	40.16	40.95	6,779,088	+0.38(+0.94%)
Apr 07, 2010	40.79	40.84	40.30	40.57	7,590,517	-0.35(-0.86%)
Apr 06, 2010	40.75	41.07	40.63	40.92	5,560,417	+0.03(+0.06%)
Apr 05, 2010	41.05	41.17	40.79	40.89	6,006,569	+0.02(+0.05%)
Apr 01, 2010	41.23	40.88	40.88	40.88	5,608,924	-0.17(-0.40%)
Mar 31, 2010	41.01	41.16	40.69	41.04	4,987,416	-0.08(-0.19%)
Mar 30, 2010	40.97	41.38	40.88	41.12	5,482,058	+0.25(+0.62%)
Mar 29, 2010	40.65	41.14	40.60	40.86	5,062,969	+0.29(+0.72%)
Mar 26, 2010	40.60	40.95	40.43	40.57	4,560,986	+0.01(+0.03%)
Mar 25, 2010	40.81	41.09	40.49	40.56	6,465,974	-0.08(-0.19%)
Mar 24, 2010	41.12	41.16	40.49	40.63	6,478,139	-0.54(-1.32%)
Mar 23, 2010	40.83	41.23	40.59	41.17	6,392,777	+0.42(+1.03%)
Mar 22, 2010	40.79	41.19	40.68	40.75	5,922,673	-0.24(-0.58%)
Mar 19, 2010	41.35	41.38	40.79	40.99	12,518,297	-0.06(-0.14%)
Mar 18, 2010	40.12	41.09	39.82	41.05	12,161,675	+0.98(+2.45%)
Mar 17, 2010	39.82	40.28	39.82	40.07	9,057,568	+0.25(+0.64%)
Mar 16, 2010	39.99	40.11	39.70	39.81	9,145,039	-0.14(-0.35%)
Mar 15, 2010	39.82	39.98	39.78	39.95	7,749,501	+0.24(+0.61%)
Mar 12, 2010	39.82	39.84	39.51	39.71	9,226,156	-0.10(-0.24%)
Mar 11, 2010	38.61	39.82	38.52	39.80	16,249,838	+1.11(+2.87%)
Mar 10, 2010	38.38	38.89	38.28	38.70	9,902,125	+0.28(+0.73%)
Mar 09, 2010	38.03	38.50	37.87	38.42	8,586,199	+0.31(+0.82%)
Mar 08, 2010	38.02	38.16	37.89	38.10	6,397,934	+0.20(+0.52%)
Mar 05, 2010	37.95	38.05	37.73	37.91	8,475,455	+0.16(+0.42%)
Mar 04, 2010	37.71	38.03	37.54	37.75	6,858,932	+0.04(+0.10%)
Mar 03, 2010	38.19	38.23	37.67	37.71	9,537,603	+0.01(+0.04%)
Mar 02, 2010	37.71	37.97	37.60	37.69	9,894,967	+0.20(+0.52%)
Mar 01, 2010	37.47	37.93	37.42	37.50	6,190,701	+0.07(+0.19%)
Feb 26, 2010	37.22	37.56	36.89	37.43	6,112,982	+0.20(+0.55%)
Feb 25, 2010	36.94	37.22	36.61	37.22	6,970,319	-0.18(-0.48%)
Feb 24, 2010	37.23	37.56	37.12	37.40	7,451,933	+0.19(+0.51%)
Feb 23, 2010	36.92	37.29	36.64	37.21	8,823,761	+0.29(+0.78%)
Feb 22, 2010	37.00	37.10	36.75	36.92	4,576,784	+0.09(+0.24%)
Feb 19, 2010	36.29	37.06	36.18	36.84	7,668,176	+0.45(+1.23%)
Feb 18, 2010	36.52	36.71	36.27	36.39	6,799,415	-0.26(-0.70%)
Feb 17, 2010	36.64	36.70	36.41	36.64	7,045,095	+0.11(+0.31%)
Feb 16, 2010	35.78	36.63	35.98	36.53	7,949,369	+0.75(+2.10%)
Feb 12, 2010	35.85	35.78	35.78	35.78	9,649,378	-0.36(-1.00%)
Feb 11, 2010	36.20	36.41	35.91	36.14	10,432,300	+0.08(+0.21%)
Feb 10, 2010	36.30	36.30	35.75	36.06	7,443,774	-0.21(-0.59%)
Feb 09, 2010	36.24	36.77	35.96	36.28	8,328,037	+0.50(+1.40%)
Feb 08, 2010	36.13	36.27	35.70	35.78	5,514,926	-0.37(-1.01%)
Feb 05, 2010	36.13	36.48	35.53	36.15	9,177,130	-0.06(-0.16%)
Feb 04, 2010	36.92	37.05	36.17	36.20	11,488,389	-1.00(-2.68%)
Feb 03, 2010	37.11	37.47	36.81	37.20	7,509,268	+0.16(+0.43%)
Feb 02, 2010	37.75	37.88	36.84	37.04	12,412,345	+0.29(+0.80%)

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.