Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	39.06	39.51	38.59	38.70	3,138,532	-0.47(-1.20%)
Apr 29, 2010	38.36	39.32	38.36	39.17	3,162,807	+0.90(+2.35%)
Apr 28, 2010	38.47	38.74	38.02	38.27	2,143,708	+0.02(+0.06%)
Apr 27, 2010	38.77	39.16	38.19	38.25	3,370,976	-0.68(-1.75%)
Apr 26, 2010	39.66	39.66	38.92	38.93	2,648,696	-0.70(-1.78%)
Apr 23, 2010	39.04	39.69	38.80	39.63	3,170,784	+0.48(+1.22%)
Apr 22, 2010	38.45	39.23	37.92	39.16	4,542,617	+0.63(+1.64%)
Apr 21, 2010	38.87	39.13	38.33	38.52	5,035,429	-0.45(-1.16%)
Apr 20, 2010	38.87	39.42	38.54	38.97	10,725,181	-2.11(-5.14%)
Apr 19, 2010	40.46	41.08	40.32	41.08	2,376,751	+0.69(+1.71%)
Apr 16, 2010	41.30	41.44	39.95	40.39	4,444,572	-0.89(-2.15%)
Apr 15, 2010	41.30	41.51	41.11	41.28	2,973,792	-0.22(-0.53%)
Apr 14, 2010	41.61	41.78	40.78	41.50	4,336,710	-0.04(-0.10%)
Apr 13, 2010	41.22	41.64	41.17	41.54	3,024,612	+0.18(+0.43%)
Apr 12, 2010	41.05	41.41	40.91	41.37	2,425,105	+0.53(+1.31%)
Apr 09, 2010	40.65	41.21	40.58	40.83	2,958,094	+0.13(+0.33%)
Apr 08, 2010	40.12	40.83	39.86	40.70	2,933,289	+0.64(+1.60%)
Apr 07, 2010	40.27	40.43	39.96	40.06	2,220,591	-0.38(-0.94%)
Apr 06, 2010	40.00	40.45	39.85	40.44	2,499,092	+0.20(+0.49%)
Apr 05, 2010	39.94	40.25	39.66	40.24	2,152,849	+0.37(+0.94%)
Apr 01, 2010	39.01	39.87	39.87	39.87	2,752,419	+0.97(+2.50%)
Mar 31, 2010	38.28	39.05	38.22	38.89	2,657,841	+0.43(+1.12%)
Mar 30, 2010	38.79	38.85	38.32	38.47	1,984,329	-0.38(-0.98%)
Mar 29, 2010	39.18	39.19	38.62	38.85	2,331,486	-0.11(-0.29%)
Mar 26, 2010	39.29	39.41	38.82	38.96	2,296,155	-0.44(-1.13%)
Mar 25, 2010	38.99	39.77	38.87	39.40	2,556,897	+0.58(+1.49%)
Mar 24, 2010	39.01	39.19	38.75	38.82	1,355,739	-0.44(-1.13%)
Mar 23, 2010	39.37	39.37	38.91	39.27	1,341,287	+0.11(+0.29%)
Mar 22, 2010	38.92	39.32	38.78	39.16	1,628,591	+0.13(+0.32%)
Mar 19, 2010	39.32	39.42	38.35	39.03	2,731,503	-0.12(-0.31%)
Mar 18, 2010	39.34	39.39	38.89	39.15	1,776,665	-0.13(-0.32%)
Mar 17, 2010	38.78	39.42	38.66	39.27	2,251,012	+0.70(+1.81%)
Mar 16, 2010	38.18	38.61	38.13	38.58	2,150,039	+0.39(+1.01%)
Mar 15, 2010	38.06	38.28	37.86	38.19	2,750,934	+0.20(+0.54%)
Mar 12, 2010	38.22	38.40	37.93	37.99	2,541,275	-0.06(-0.15%)
Mar 11, 2010	37.90	38.16	37.60	38.04	2,524,459	+0.01(+0.04%)
Mar 10, 2010	38.53	38.70	37.80	38.03	3,565,427	-0.54(-1.41%)
Mar 09, 2010	38.44	38.82	38.16	38.57	1,741,052	-0.07(-0.18%)
Mar 08, 2010	38.34	38.71	38.27	38.64	2,115,673	+0.20(+0.53%)
Mar 05, 2010	37.89	38.44	37.65	38.44	2,016,579	+0.79(+2.10%)
Mar 04, 2010	37.50	37.70	37.37	37.65	1,326,157	+0.21(+0.56%)
Mar 03, 2010	37.31	37.67	37.31	37.44	1,318,212	+0.04(+0.09%)
Mar 02, 2010	37.46	37.62	37.24	37.40	1,818,414	-0.02(-0.06%)
Mar 01, 2010	37.34	37.49	37.07	37.42	1,565,798	+0.11(+0.28%)
Feb 26, 2010	37.37	37.47	36.90	37.32	1,773,085	+0.13(+0.34%)
Feb 25, 2010	37.01	37.21	36.64	37.19	2,615,816	-0.32(-0.84%)
Feb 24, 2010	37.68	37.88	37.32	37.51	2,256,323	+0.07(+0.19%)
Feb 23, 2010	38.26	38.35	37.26	37.44	2,118,547	-0.83(-2.18%)
Feb 22, 2010	38.19	38.52	37.75	38.27	3,509,903	+0.03(+0.09%)
Feb 19, 2010	36.76	38.43	36.69	38.23	6,211,112	+1.49(+4.06%)
Feb 18, 2010	36.26	36.83	36.15	36.74	2,140,813	+0.44(+1.22%)
Feb 17, 2010	35.94	36.41	35.54	36.30	2,921,432	+0.60(+1.67%)
Feb 16, 2010	35.17	35.71	35.05	35.71	1,893,071	+0.69(+1.96%)
Feb 12, 2010	35.01	35.02	35.02	35.02	2,554,897	-0.23(-0.66%)
Feb 11, 2010	35.34	35.43	34.95	35.25	1,752,990	-0.15(-0.44%)
Feb 10, 2010	35.01	35.62	34.99	35.41	2,532,090	+0.34(+0.96%)
Feb 09, 2010	35.29	35.66	34.73	35.07	2,669,063	+0.06(+0.18%)
Feb 08, 2010	35.52	36.04	34.96	35.01	2,543,109	-0.39(-1.09%)
Feb 05, 2010	34.93	35.41	34.24	35.39	3,639,244	+0.46(+1.30%)
Feb 04, 2010	35.83	36.03	34.93	34.94	3,046,738	-1.20(-3.33%)
Feb 03, 2010	36.34	36.46	36.01	36.14	1,592,093	-0.36(-0.98%)
Feb 02, 2010	36.64	36.75	36.29	36.50	1,730,695	-0.03(-0.10%)

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.