Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	42.85	42.94	42.25	42.42	3,957,315	-0.35(-0.82%)
Apr 29, 2010	42.53	43.14	42.51	42.77	3,615,959	+0.42(+0.99%)
Apr 28, 2010	42.90	42.96	41.98	42.35	4,844,198	-0.43(-1.01%)
Apr 27, 2010	43.83	43.87	42.59	42.78	300	-1.16(-2.64%)
Apr 26, 2010	43.53	44.00	43.48	43.94	4,491,488	+0.50(+1.15%)
Apr 23, 2010	43.27	43.47	42.94	43.44	3,214,226	+0.26(+0.60%)
Apr 22, 2010	42.98	43.27	42.75	43.18	3,980,141	+0.07(+0.16%)
Apr 21, 2010	43.10	43.37	42.76	43.11	20,359	+0.01(+0.02%)
Apr 20, 2010	42.91	43.12	42.53	43.10	3,913,400	+0.42(+0.98%)
Apr 19, 2010	42.69	42.87	42.34	42.68	4,433,466	-0.02(-0.05%)
Apr 16, 2010	42.50	42.75	42.04	42.70	9,199,378	-0.08(-0.19%)
Apr 15, 2010	42.29	43.76	42.25	42.78	11,340,845	+1.10(+2.64%)
Apr 14, 2010	41.14	41.84	41.09	41.68	9,034,173	+0.52(+1.26%)
Apr 13, 2010	40.90	41.31	40.61	41.16	7,127,230	+0.38(+0.93%)
Apr 12, 2010	40.91	41.11	40.70	40.78	4,990,812	+0.08(+0.20%)
Apr 09, 2010	40.22	40.70	40.02	40.70	3,933,279	+0.63(+1.57%)
Apr 08, 2010	40.11	40.21	39.78	40.07	4,072,257	-0.08(-0.20%)
Apr 07, 2010	39.84	40.28	39.75	40.15	4,739,148	+0.35(+0.88%)
Apr 06, 2010	39.99	40.07	39.75	39.80	5,999,714	-0.40(-1.00%)
Apr 05, 2010	39.46	40.27	39.29	40.20	5,697,124	+1.00(+2.55%)
Apr 01, 2010	38.48	39.20	39.20	39.20	5,066,100	+0.87(+2.27%)
Mar 31, 2010	38.22	38.43	37.99	38.33	3,273,642	-0.05(-0.13%)
Mar 30, 2010	38.17	38.49	38.10	38.38	3,236,965	+0.20(+0.52%)
Mar 29, 2010	38.49	38.61	37.89	38.18	3,621,580	-0.09(-0.24%)
Mar 26, 2010	38.17	38.39	38.10	38.27	2,362,518	+0.22(+0.58%)
Mar 25, 2010	38.19	38.45	38.05	38.05	3,482,546	+0.13(+0.34%)
Mar 24, 2010	38.28	38.28	37.89	37.92	3,703,633	-0.33(-0.86%)
Mar 23, 2010	38.33	38.40	37.98	38.25	3,375,948	+0.10(+0.26%)
Mar 22, 2010	37.79	38.24	37.79	38.15	3,066,606	+0.21(+0.55%)
Mar 19, 2010	38.29	38.55	37.86	37.94	6,181,072	-0.21(-0.55%)
Mar 18, 2010	38.54	38.63	38.09	38.15	4,898,478	-0.49(-1.27%)
Mar 17, 2010	37.64	38.86	37.60	38.64	7,070,395	+1.01(+2.68%)
Mar 16, 2010	37.70	37.73	37.30	37.63	2,864,292	-0.05(-0.13%)
Mar 15, 2010	37.30	37.68	37.30	37.68	3,185,911	+0.21(+0.56%)
Mar 12, 2010	37.50	37.60	37.09	37.47	4,919,132	+0.17(+0.46%)
Mar 11, 2010	36.78	37.38	36.71	37.30	3,677,587	+0.42(+1.14%)
Mar 10, 2010	36.69	36.97	36.47	36.88	5,119,501	+0.28(+0.77%)
Mar 09, 2010	36.19	36.99	36.05	36.60	10,656,263	+1.19(+3.36%)
Mar 08, 2010	35.10	35.65	35.02	35.41	4,934,779	+0.54(+1.55%)
Mar 05, 2010	34.13	34.91	33.98	34.87	5,539,378	+0.85(+2.50%)
Mar 04, 2010	33.97	34.22	33.74	34.02	2,961,055	+0.05(+0.15%)
Mar 03, 2010	34.16	34.27	33.86	33.97	2,779,897	-0.11(-0.32%)
Mar 02, 2010	34.04	34.15	33.88	34.08	4,869,451	+0.20(+0.59%)
Mar 01, 2010	33.77	34.00	33.61	33.88	2,826,632	+0.16(+0.47%)
Feb 26, 2010	33.73	33.86	33.59	33.72	2,519,256	+0.02(+0.06%)
Feb 25, 2010	33.38	33.74	33.26	33.70	5,097,451	+0.00(+0.00%)
Feb 24, 2010	33.73	33.81	33.46	33.70	2,870,130	+0.12(+0.36%)
Feb 23, 2010	33.66	33.77	33.40	33.58	3,042,965	-0.10(-0.30%)
Feb 22, 2010	33.80	33.84	33.49	33.68	3,180,017	-0.11(-0.33%)
Feb 19, 2010	33.52	33.82	33.46	33.79	2,951,771	+0.12(+0.37%)
Feb 18, 2010	33.67	33.87	33.55	33.66	2,933,261	+0.01(+0.01%)
Feb 17, 2010	33.72	33.87	33.55	33.66	2,774,248	+0.06(+0.18%)
Feb 16, 2010	33.40	33.65	33.35	33.60	3,795,586	+0.24(+0.72%)
Feb 12, 2010	33.03	33.36	33.36	33.36	5,830,200	-0.03(-0.09%)
Feb 11, 2010	33.13	33.43	32.93	33.39	3,731,633	+0.23(+0.69%)
Feb 10, 2010	32.99	33.32	32.94	33.16	4,203,134	+0.09(+0.27%)
Feb 09, 2010	32.90	33.21	32.49	33.07	7,718,530	+0.08(+0.24%)
Feb 08, 2010	33.14	33.22	32.65	32.99	4,953,533	+0.01(+0.03%)
Feb 05, 2010	33.49	33.63	32.74	32.98	7,488,037	-0.42(-1.26%)
Feb 04, 2010	34.88	35.19	33.33	33.40	9,977,817	-1.94(-5.49%)
Feb 03, 2010	35.52	35.59	34.97	35.34	3,676,107	-0.48(-1.34%)
Feb 02, 2010	35.42	35.93	35.19	35.82	3,342,582	+0.67(+1.91%)

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.