Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	42.75	42.92	41.97	42.00	2,786,660	-0.59(-1.38%)
Apr 29, 2010	42.97	43.10	42.37	42.59	2,531,202	+0.00(+0.00%)
Apr 28, 2010	42.36	42.61	41.06	42.59	2,781,748	+0.50(+1.18%)
Apr 27, 2010	42.98	43.17	41.80	42.09	3,015,677	-1.21(-2.80%)
Apr 26, 2010	42.88	43.48	42.70	43.30	2,557,109	+0.62(+1.45%)
Apr 23, 2010	41.76	42.86	41.42	42.68	3,428,162	+0.79(+1.89%)
Apr 22, 2010	41.29	42.08	40.58	41.89	5,053,831	-0.12(-0.29%)
Apr 21, 2010	39.58	42.25	38.87	42.02	14,211,005	+3.50(+9.09%)
Apr 20, 2010	38.13	39.05	37.59	38.51	73,565	+0.65(+1.73%)
Apr 19, 2010	38.28	38.66	37.27	37.86	3,069,971	-0.57(-1.47%)
Apr 16, 2010	38.58	39.41	38.23	38.43	4,518,034	-0.03(-0.07%)
Apr 15, 2010	38.52	38.79	38.23	38.45	2,897,453	-0.15(-0.39%)
Apr 14, 2010	39.20	39.24	38.26	38.60	3,616,996	+0.01(+0.02%)
Apr 13, 2010	38.92	39.01	38.50	38.60	2,962,838	-0.42(-1.07%)
Apr 12, 2010	37.68	39.79	37.66	39.01	8,981,059	+1.73(+4.64%)
Apr 09, 2010	36.85	37.35	36.59	37.28	1,797,604	+0.57(+1.56%)
Apr 08, 2010	36.41	36.96	35.98	36.71	1,893,848	+0.06(+0.17%)
Apr 07, 2010	37.01	37.23	36.42	36.65	1,978,006	-0.56(-1.50%)
Apr 06, 2010	36.77	37.41	36.41	37.21	1,547,628	+0.47(+1.28%)
Apr 05, 2010	35.79	36.80	35.67	36.74	1,558,536	+0.98(+2.74%)
Apr 01, 2010	36.51	35.75	35.75	35.75	2,638,473	-0.57(-1.56%)
Mar 31, 2010	36.02	36.44	35.53	36.32	2,137,992	+0.22(+0.60%)
Mar 30, 2010	36.33	36.54	35.39	36.10	2,093,121	-0.16(-0.43%)
Mar 29, 2010	36.76	36.76	35.78	36.26	1,859,167	-0.22(-0.60%)
Mar 26, 2010	37.26	37.26	36.33	36.48	2,676,024	-0.65(-1.76%)
Mar 25, 2010	37.21	37.47	36.97	37.13	2,596,577	+0.13(+0.35%)
Mar 24, 2010	36.92	37.25	36.65	37.00	2,061,001	-0.03(-0.09%)
Mar 23, 2010	36.71	37.17	35.93	37.03	2,200,835	+0.39(+1.06%)
Mar 22, 2010	35.97	36.84	35.52	36.65	1,890,546	+0.55(+1.51%)
Mar 19, 2010	36.08	36.33	35.52	36.10	3,816,834	+0.09(+0.25%)
Mar 18, 2010	36.45	36.75	35.92	36.01	3,283,280	-0.42(-1.16%)
Mar 17, 2010	36.83	37.01	36.32	36.44	2,345,614	-0.38(-1.04%)
Mar 16, 2010	36.80	36.87	36.46	36.82	1,218,255	+0.20(+0.56%)
Mar 15, 2010	36.22	36.80	36.20	36.61	1,758,882	+0.03(+0.09%)
Mar 12, 2010	37.21	37.21	36.32	36.58	2,588,330	-0.24(-0.65%)
Mar 11, 2010	36.98	37.10	36.34	36.82	2,025,811	-0.17(-0.46%)
Mar 10, 2010	36.70	37.21	36.63	36.99	1,992,089	+0.27(+0.72%)
Mar 09, 2010	36.89	37.31	36.51	36.72	2,529,035	-0.23(-0.63%)
Mar 08, 2010	36.72	37.26	36.46	36.95	2,196,214	+0.20(+0.54%)
Mar 05, 2010	35.66	36.90	35.24	36.76	4,186,228	+1.48(+4.19%)
Mar 04, 2010	34.65	35.45	34.32	35.28	2,271,639	+0.70(+2.01%)
Mar 03, 2010	34.69	35.14	34.35	34.58	1,967,111	-0.15(-0.43%)
Mar 02, 2010	34.19	35.54	34.14	34.73	6,715,957	+0.48(+1.39%)
Mar 01, 2010	33.82	34.29	33.58	34.25	2,812,227	+0.52(+1.54%)
Feb 26, 2010	33.37	33.89	32.96	33.74	1,962,947	+0.29(+0.88%)
Feb 25, 2010	32.58	33.53	32.37	33.44	2,198,738	+0.22(+0.66%)
Feb 24, 2010	32.83	33.55	32.74	33.22	2,618,132	+0.41(+1.24%)
Feb 23, 2010	32.68	33.29	32.37	32.82	2,945,319	-0.14(-0.43%)
Feb 22, 2010	33.14	33.33	32.87	32.96	2,261,156	-0.09(-0.27%)
Feb 19, 2010	32.89	33.21	32.74	33.05	2,737,027	+0.16(+0.50%)
Feb 18, 2010	32.29	33.05	32.05	32.89	2,902,058	+0.59(+1.81%)
Feb 17, 2010	32.20	32.67	31.92	32.30	1,986,316	+0.20(+0.62%)
Feb 16, 2010	31.90	32.11	31.69	32.10	1,979,270	+0.39(+1.22%)
Feb 12, 2010	31.45	31.71	31.71	31.71	1,229,937	+0.06(+0.19%)
Feb 11, 2010	30.98	31.70	30.67	31.65	1,738,834	+0.70(+2.25%)
Feb 10, 2010	31.19	31.27	30.45	30.96	1,541,787	-0.16(-0.53%)
Feb 09, 2010	30.56	31.30	30.53	31.12	3,155,420	+0.97(+3.21%)
Feb 08, 2010	30.43	30.83	29.93	30.15	2,441,585	-0.10(-0.34%)
Feb 05, 2010	30.03	30.28	29.16	30.25	2,964,294	+0.27(+0.89%)
Feb 04, 2010	31.20	31.28	29.99	29.99	2,082,274	-1.55(-4.93%)
Feb 03, 2010	31.09	31.65	30.68	31.54	2,536,286	+0.44(+1.42%)
Feb 02, 2010	31.15	31.39	30.64	31.10	2,217,284	+0.76(+2.51%)

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.