Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	38.18	38.35	36.98	37.11	1,721,760	-1.02(-2.66%)
Apr 29, 2010	37.78	38.35	37.83	38.13	1,634,334	+0.35(+0.92%)
Apr 28, 2010	37.66	38.10	36.99	37.78	2,443,847	+0.43(+1.15%)
Apr 27, 2010	38.06	38.83	37.21	37.35	2,509,202	-1.31(-3.38%)
Apr 26, 2010	38.91	39.15	38.60	38.66	1,472,707	-0.40(-1.02%)
Apr 23, 2010	38.51	39.13	38.39	39.05	2,301,212	-0.47(-1.19%)
Apr 22, 2010	38.62	39.57	38.36	39.52	3,844,620	-1.67(-4.06%)
Apr 21, 2010	41.12	41.37	40.74	41.20	2,255,994	-0.29(-0.70%)
Apr 20, 2010	42.23	42.24	41.37	41.49	2,523,616	-0.71(-1.69%)
Apr 19, 2010	41.45	42.29	41.42	42.20	2,236,738	+0.20(+0.48%)
Apr 16, 2010	44.00	44.05	41.86	42.00	4,544,509	-1.09(-2.53%)
Apr 15, 2010	43.42	43.78	43.05	43.09	1,808,855	+0.12(+0.28%)
Apr 14, 2010	42.52	43.02	42.39	42.97	1,639,152	+1.15(+2.74%)
Apr 13, 2010	41.77	42.03	41.43	41.82	1,072,868	+0.15(+0.37%)
Apr 12, 2010	42.08	42.08	41.60	41.67	663,677	+0.48(+1.16%)
Apr 09, 2010	40.68	41.42	40.66	41.19	1,637,570	+0.91(+2.26%)
Apr 08, 2010	39.65	40.43	39.49	40.28	1,169,223	-0.24(-0.60%)
Apr 07, 2010	40.74	40.85	40.52	40.52	2,951,059	-1.20(-2.88%)
Apr 06, 2010	41.26	41.80	41.26	41.73	799,086	-0.05(-0.12%)
Apr 05, 2010	42.33	42.38	41.77	41.77	846,138	-0.11(-0.27%)
Apr 01, 2010	42.24	41.89	41.89	41.89	939,179	+0.16(+0.39%)
Mar 31, 2010	41.28	42.07	41.11	41.73	1,012,777	+0.11(+0.25%)
Mar 30, 2010	41.81	41.84	41.34	41.62	870,544	+0.11(+0.25%)
Mar 29, 2010	41.14	41.60	40.75	41.51	1,230,729	+0.80(+1.97%)
Mar 26, 2010	40.43	41.02	40.30	40.71	1,887,451	+0.46(+1.15%)
Mar 25, 2010	40.46	41.15	40.24	40.25	1,376,152	-0.20(-0.50%)
Mar 24, 2010	40.17	40.62	39.95	40.45	1,151,628	-0.80(-1.93%)
Mar 23, 2010	40.47	41.27	40.39	41.25	1,008,762	+0.05(+0.12%)
Mar 22, 2010	40.00	41.29	39.96	41.20	1,019,904	-0.58(-1.40%)
Mar 19, 2010	41.94	42.02	41.42	41.78	785,350	-0.37(-0.87%)
Mar 18, 2010	41.86	42.18	41.34	42.15	1,541,273	-0.16(-0.38%)
Mar 17, 2010	42.33	42.55	42.13	42.31	1,305,822	+0.84(+2.04%)
Mar 16, 2010	41.23	41.55	40.93	41.47	1,045,317	+1.02(+2.51%)
Mar 15, 2010	40.11	40.50	40.05	40.45	861,674	-0.02(-0.04%)
Mar 12, 2010	41.02	41.03	40.37	40.47	922,702	+0.19(+0.46%)
Mar 11, 2010	39.66	40.34	39.44	40.28	1,011,080	+0.53(+1.33%)
Mar 10, 2010	39.37	39.96	39.35	39.75	1,109,565	+0.58(+1.49%)
Mar 09, 2010	38.47	39.38	38.47	39.17	717,232	-0.06(-0.14%)
Mar 08, 2010	39.28	39.35	39.07	39.22	936,680	+0.11(+0.29%)
Mar 05, 2010	38.41	39.17	38.27	39.11	1,092,197	+1.48(+3.93%)
Mar 04, 2010	37.95	38.05	37.32	37.63	969,538	+0.18(+0.48%)
Mar 03, 2010	37.27	37.79	37.19	37.45	995,674	+0.32(+0.85%)
Mar 02, 2010	37.19	37.39	36.84	37.14	1,230,779	+0.32(+0.86%)
Mar 01, 2010	36.71	36.88	36.37	36.82	1,260,412	+0.60(+1.66%)
Feb 26, 2010	36.05	36.29	35.73	36.22	850,321	-0.03(-0.09%)
Feb 25, 2010	35.37	36.33	35.02	36.25	1,556,807	+0.47(+1.32%)
Feb 24, 2010	35.49	36.15	35.32	35.78	1,134,828	+0.50(+1.40%)
Feb 23, 2010	35.72	35.94	35.16	35.29	1,378,200	-1.13(-3.10%)
Feb 22, 2010	36.46	36.58	35.97	36.41	1,252,710	+0.85(+2.40%)
Feb 19, 2010	35.16	35.69	35.12	35.56	1,374,938	-0.51(-1.42%)
Feb 18, 2010	35.76	36.15	35.70	36.07	961,891	-0.10(-0.27%)
Feb 17, 2010	36.47	36.56	35.91	36.17	1,405,422	-0.57(-1.55%)
Feb 16, 2010	35.58	36.76	35.44	36.74	1,764,962	+1.88(+5.38%)
Feb 12, 2010	33.90	34.86	34.86	34.86	2,314,023	-0.24(-0.67%)
Feb 11, 2010	34.63	35.17	34.01	35.10	1,995,562	-0.12(-0.35%)
Feb 10, 2010	34.90	35.50	34.29	35.22	2,741,915	+0.76(+2.19%)
Feb 09, 2010	34.38	35.00	33.56	34.47	3,707,064	+1.75(+5.34%)
Feb 08, 2010	32.85	33.51	32.30	32.72	3,217,326	-0.95(-2.82%)
Feb 05, 2010	34.43	34.69	32.50	33.67	2,959,421	-0.31(-0.91%)
Feb 04, 2010	35.82	35.92	33.78	33.98	2,986,866	-3.09(-8.33%)
Feb 03, 2010	37.22	37.45	36.84	37.06	934,119	-0.76(-2.00%)
Feb 02, 2010	37.59	37.92	37.40	37.82	1,819,866	+1.40(+3.86%)

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.