Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	38.01	38.14	36.97	37.56	4,073,230	-0.59(-1.55%)
Apr 29, 2010	38.25	38.56	37.67	38.15	3,163,891	+0.03(+0.08%)
Apr 28, 2010	39.26	39.60	38.05	38.12	3,247,182	-1.04(-2.66%)
Apr 27, 2010	40.25	40.84	39.06	39.16	3,176,634	-1.40(-3.45%)
Apr 26, 2010	40.44	40.77	39.84	40.56	3,143,553	+0.69(+1.73%)
Apr 23, 2010	40.48	40.58	39.60	39.87	2,770,604	-0.43(-1.07%)
Apr 22, 2010	38.32	40.48	38.03	40.30	3,659,149	+1.88(+4.89%)
Apr 21, 2010	38.05	38.62	37.89	38.42	1,772,079	+0.22(+0.58%)
Apr 20, 2010	38.18	38.64	37.70	38.20	2,506,534	+0.23(+0.61%)
Apr 19, 2010	38.22	38.56	37.05	37.97	2,695,038	-0.44(-1.15%)
Apr 16, 2010	39.42	39.47	38.24	38.41	2,665,890	-0.99(-2.51%)
Apr 15, 2010	39.00	39.44	39.00	39.40	2,077,722	+0.22(+0.56%)
Apr 14, 2010	38.32	39.20	38.22	39.18	2,924,824	+0.86(+2.24%)
Apr 13, 2010	38.07	38.39	37.73	38.32	2,806,635	+0.27(+0.71%)
Apr 12, 2010	38.62	38.70	37.92	38.05	2,259,909	-0.51(-1.32%)
Apr 09, 2010	38.51	38.60	37.82	38.56	2,270,482	+0.27(+0.71%)
Apr 08, 2010	38.24	38.52	37.54	38.29	3,726,698	+0.00(+0.00%)
Apr 07, 2010	39.19	39.29	38.26	38.29	3,763,586	-0.86(-2.20%)
Apr 06, 2010	38.71	39.21	38.33	39.15	3,053,616	+0.24(+0.62%)
Apr 05, 2010	37.85	39.00	37.78	38.91	3,044,256	+1.07(+2.83%)
Apr 01, 2010	38.53	37.84	37.84	37.84	4,275,000	-0.23(-0.60%)
Mar 31, 2010	37.86	38.39	37.67	38.07	3,623,381	-0.06(-0.16%)
Mar 30, 2010	37.37	38.29	37.29	38.13	2,862,313	+0.62(+1.65%)
Mar 29, 2010	38.14	38.29	37.35	37.51	1,728,071	-0.47(-1.24%)
Mar 26, 2010	37.75	38.74	37.50	37.98	4,934,867	+1.13(+3.07%)
Mar 25, 2010	36.51	37.32	36.35	36.85	2,998,887	+0.56(+1.54%)
Mar 24, 2010	36.20	36.39	35.98	36.29	2,089,203	-0.10(-0.27%)
Mar 23, 2010	36.52	36.63	36.02	36.39	2,634,291	-0.05(-0.14%)
Mar 22, 2010	35.66	36.75	35.59	36.44	2,897,463	+0.84(+2.36%)
Mar 19, 2010	36.18	36.26	35.36	35.60	3,344,097	-0.54(-1.49%)
Mar 18, 2010	35.98	36.41	35.85	36.14	2,166,533	+0.10(+0.28%)
Mar 17, 2010	36.32	36.65	35.84	36.04	3,087,012	-0.38(-1.04%)
Mar 16, 2010	36.56	36.91	36.09	36.42	2,247,938	-0.33(-0.90%)
Mar 15, 2010	36.42	36.75	35.99	36.75	2,165,465	+0.26(+0.71%)
Mar 12, 2010	36.64	36.64	36.16	36.49	2,007,176	+0.03(+0.08%)
Mar 11, 2010	36.09	36.61	35.97	36.46	2,183,329	+0.15(+0.41%)
Mar 10, 2010	35.95	36.57	35.78	36.31	3,872,690	+0.47(+1.31%)
Mar 09, 2010	35.26	36.01	35.14	35.84	3,690,473	+0.52(+1.47%)
Mar 08, 2010	35.00	35.42	34.88	35.32	4,101,451	+0.34(+0.97%)
Mar 05, 2010	34.28	35.08	34.27	34.98	2,782,126	+0.64(+1.86%)
Mar 04, 2010	34.44	34.75	33.95	34.34	4,534,604	+0.94(+2.81%)
Mar 03, 2010	33.32	33.95	33.12	33.40	3,029,462	+0.29(+0.88%)
Mar 02, 2010	33.40	33.65	32.99	33.11	2,796,913	-0.07(-0.21%)
Mar 01, 2010	32.48	33.19	32.26	33.18	2,757,529	+0.98(+3.04%)
Feb 26, 2010	31.90	32.23	31.72	32.20	2,376,010	+0.32(+1.00%)
Feb 25, 2010	31.22	31.91	31.07	31.88	3,039,230	+0.09(+0.28%)
Feb 24, 2010	31.83	31.97	31.48	31.79	1,529,835	+0.13(+0.41%)
Feb 23, 2010	31.99	32.15	31.50	31.66	1,568,404	-0.38(-1.19%)
Feb 22, 2010	32.14	32.36	31.63	32.04	2,012,082	+0.08(+0.25%)
Feb 19, 2010	32.02	32.46	31.95	31.96	2,477,203	-0.14(-0.44%)
Feb 18, 2010	31.68	32.13	31.36	32.10	2,647,623	+0.54(+1.71%)
Feb 17, 2010	31.33	31.57	31.27	31.56	2,128,549	+0.36(+1.15%)
Feb 16, 2010	30.96	31.26	30.77	31.20	2,569,170	+0.36(+1.17%)
Feb 12, 2010	30.81	30.84	30.84	30.84	3,346,300	-0.30(-0.96%)
Feb 11, 2010	31.20	31.49	30.79	31.14	3,283,725	-0.25(-0.80%)
Feb 10, 2010	31.73	31.85	31.11	31.39	2,570,746	-0.46(-1.44%)
Feb 09, 2010	31.37	31.97	31.06	31.85	4,497,389	+0.94(+3.04%)
Feb 08, 2010	30.94	31.36	30.52	30.91	5,235,172	+0.08(+0.26%)
Feb 05, 2010	31.14	31.29	30.63	30.83	34,541,608	-0.02(-0.06%)
Feb 04, 2010	31.02	31.18	30.48	30.85	4,919,397	-1.14(-3.56%)
Feb 03, 2010	32.40	32.58	31.78	31.99	3,381,209	-0.68(-2.08%)
Feb 02, 2010	32.47	32.91	32.28	32.67	2,744,868	+0.18(+0.55%)

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.