Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	38.64	39.06	37.25	37.51	17,239,700	-1.20(-3.11%)
Apr 29, 2010	37.92	38.88	37.74	38.71	15,510,723	+1.24(+3.30%)
Apr 28, 2010	37.60	37.71	37.02	37.47	11,724,185	+0.24(+0.63%)
Apr 27, 2010	37.99	38.62	37.09	37.24	32,384	-1.10(-2.86%)
Apr 26, 2010	38.32	39.01	38.07	38.34	13,726,832	-0.74(-1.89%)
Apr 23, 2010	38.97	40.00	38.76	39.08	21,487,948	+1.04(+2.74%)
Apr 22, 2010	37.13	38.31	36.74	38.03	15,819,881	+0.63(+1.70%)
Apr 21, 2010	37.40	37.72	37.00	37.40	64,827	-0.17(-0.45%)
Apr 20, 2010	37.50	37.64	37.02	37.57	10,768	+0.36(+0.96%)
Apr 19, 2010	36.44	37.24	36.29	37.21	12,945,499	+0.54(+1.46%)
Apr 16, 2010	37.81	37.90	35.93	36.68	22,545,564	-1.28(-3.36%)
Apr 15, 2010	37.59	37.96	37.42	37.95	11,711,680	+0.17(+0.45%)
Apr 14, 2010	36.97	37.92	36.77	37.78	17,327,686	+1.20(+3.27%)
Apr 13, 2010	36.10	36.64	36.05	36.59	13,453,149	+0.37(+1.01%)
Apr 12, 2010	35.79	36.25	35.73	36.22	9,579,914	+0.54(+1.50%)
Apr 09, 2010	35.53	35.85	35.41	35.68	8,133,283	+0.15(+0.44%)
Apr 08, 2010	34.33	35.65	34.20	35.53	12,798,501	+1.07(+3.12%)
Apr 07, 2010	34.87	35.27	34.18	34.46	12,044,243	-0.61(-1.74%)
Apr 06, 2010	34.47	35.08	34.40	35.07	9,611,714	+0.63(+1.82%)
Apr 05, 2010	34.02	34.71	33.94	34.44	9,661,623	+0.53(+1.56%)
Apr 01, 2010	33.90	33.91	33.91	33.91	7,398,109	+0.36(+1.07%)
Mar 31, 2010	33.35	33.83	33.20	33.55	8,463,389	-0.02(-0.07%)
Mar 30, 2010	33.59	33.74	33.40	33.58	6,838,597	-0.01(-0.02%)
Mar 29, 2010	33.42	33.75	33.20	33.59	7,218,771	+0.29(+0.88%)
Mar 26, 2010	33.66	33.82	33.12	33.29	8,424,927	-0.24(-0.72%)
Mar 25, 2010	33.50	34.23	33.36	33.54	10,764,115	+0.33(+1.00%)
Mar 24, 2010	33.23	33.57	33.08	33.21	9,296,525	-0.19(-0.56%)
Mar 23, 2010	33.28	33.50	33.05	33.39	10,611,388	+0.13(+0.39%)
Mar 22, 2010	32.31	33.39	32.25	33.26	11,355,405	+0.61(+1.86%)
Mar 19, 2010	33.38	33.42	32.61	32.65	13,251,013	-0.54(-1.63%)
Mar 18, 2010	33.12	33.25	32.78	33.20	6,816,729	-0.01(-0.02%)
Mar 17, 2010	33.34	33.45	32.95	33.21	11,043,525	+0.07(+0.22%)
Mar 16, 2010	33.09	33.22	32.75	33.13	7,170,521	+0.18(+0.54%)
Mar 15, 2010	32.62	33.04	32.56	32.95	8,800,001	-0.05(-0.15%)
Mar 12, 2010	32.78	33.20	32.74	33.00	11,689,883	+0.53(+1.62%)
Mar 11, 2010	32.04	32.51	31.93	32.48	9,431,952	+0.32(+0.98%)
Mar 10, 2010	32.34	32.34	31.84	32.16	9,570,976	+0.02(+0.05%)
Mar 09, 2010	32.02	32.34	31.86	32.14	8,354,419	-0.01(-0.03%)
Mar 08, 2010	32.57	32.66	32.07	32.15	9,647,528	-0.40(-1.22%)
Mar 05, 2010	31.66	32.59	31.66	32.55	12,520,080	+1.06(+3.37%)
Mar 04, 2010	31.00	31.58	30.93	31.49	10,990,649	+0.49(+1.59%)
Mar 03, 2010	31.14	31.54	30.91	31.00	10,154,457	-0.09(-0.29%)
Mar 02, 2010	30.87	31.53	30.85	31.08	12,274,177	+0.21(+0.68%)
Mar 01, 2010	30.93	31.00	30.66	30.87	11,285,302	-0.05(-0.16%)
Feb 26, 2010	30.89	31.03	30.57	30.92	7,997,383	+0.12(+0.39%)
Feb 25, 2010	30.50	30.87	30.00	30.80	10,444,036	-0.30(-0.96%)
Feb 24, 2010	30.85	31.34	30.78	31.10	7,919,354	+0.39(+1.27%)
Feb 23, 2010	31.37	31.37	30.62	30.71	11,974,807	-0.81(-2.57%)
Feb 22, 2010	31.66	31.76	31.40	31.52	9,155,290	-0.11(-0.33%)
Feb 19, 2010	31.49	31.72	31.25	31.63	11,625,004	-0.07(-0.23%)
Feb 18, 2010	31.63	31.80	31.37	31.70	8,464,136	+0.08(+0.26%)
Feb 17, 2010	32.01	32.05	31.43	31.62	12,164,366	-0.46(-1.44%)
Feb 16, 2010	31.11	32.09	31.30	32.08	13,537,630	+0.97(+3.12%)
Feb 12, 2010	30.60	31.11	31.11	31.11	13,205,753	+0.11(+0.34%)
Feb 11, 2010	30.61	31.16	30.35	31.00	12,236,379	+0.44(+1.43%)
Feb 10, 2010	30.43	30.80	29.96	30.57	10,967,480	+0.17(+0.56%)
Feb 09, 2010	30.18	30.64	29.97	30.40	13,193,550	+0.19(+0.63%)
Feb 08, 2010	30.57	30.66	29.78	30.21	11,572,647	-0.44(-1.44%)
Feb 05, 2010	30.49	30.74	29.63	30.65	16,086,238	+0.26(+0.85%)
Feb 04, 2010	30.79	31.24	30.34	30.39	15,976,148	-0.65(-2.09%)
Feb 03, 2010	31.51	31.51	30.92	31.04	13,162,375	-0.56(-1.77%)
Feb 02, 2010	31.32	31.72	31.13	31.59	13,922,505	+0.70(+2.27%)

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.