Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	35.84	35.88	35.29	35.38	38,165,968	-0.45(-1.25%)
Apr 29, 2010	35.67	35.91	35.57	35.83	32,919,812	+0.55(+1.55%)
Apr 28, 2010	35.56	35.63	34.90	35.28	50,589,276	+0.01(+0.02%)
Apr 27, 2010	36.22	36.47	35.19	35.28	48,412	-1.48(-4.02%)
Apr 26, 2010	36.82	36.90	36.67	36.75	30,250,962	+0.04(+0.11%)
Apr 23, 2010	36.29	36.73	36.17	36.71	28,066,628	+0.27(+0.75%)
Apr 22, 2010	36.21	36.50	35.97	36.44	34,030,636	-0.33(-0.90%)
Apr 21, 2010	36.86	36.93	36.58	36.77	23,986,956	-0.24(-0.65%)
Apr 20, 2010	37.06	37.12	36.92	37.01	21,591,652	+0.23(+0.62%)
Apr 19, 2010	36.47	36.81	36.34	36.78	30,230,212	-0.10(-0.26%)
Apr 16, 2010	37.38	37.52	36.69	36.88	46,668,220	-0.83(-2.21%)
Apr 15, 2010	37.51	37.77	37.48	37.71	20,814,048	-0.03(-0.07%)
Apr 14, 2010	37.51	37.77	37.40	37.74	31,932,536	+0.49(+1.33%)
Apr 13, 2010	37.32	37.35	36.97	37.25	13,985,576	-0.03(-0.09%)
Apr 12, 2010	37.28	37.39	37.20	37.28	18,442,614	+0.12(+0.31%)
Apr 09, 2010	36.79	37.21	36.78	37.16	26,346,330	+0.48(+1.31%)
Apr 08, 2010	36.32	36.71	36.24	36.68	21,304,348	-0.04(-0.11%)
Apr 07, 2010	36.78	36.85	36.58	36.72	30,103,306	-0.26(-0.70%)
Apr 06, 2010	36.70	37.03	36.66	36.98	23,107,842	-0.16(-0.42%)
Apr 05, 2010	37.02	37.19	36.90	37.14	22,197,912	+0.09(+0.25%)
Apr 01, 2010	36.77	37.04	37.04	37.04	31,517,384	+0.64(+1.77%)
Mar 31, 2010	36.26	36.53	36.18	36.40	34,914,068	+0.00(+0.00%)
Mar 30, 2010	36.52	36.62	36.23	36.40	25,787,286	+0.00(+0.00%)
Mar 29, 2010	36.27	36.44	36.21	36.40	20,923,964	+0.31(+0.85%)
Mar 26, 2010	35.98	36.23	35.87	36.09	36,088,312	+0.35(+0.98%)
Mar 25, 2010	36.06	36.19	35.70	35.74	28,655,440	-0.02(-0.05%)
Mar 24, 2010	35.76	35.90	35.61	35.76	28,041,838	-0.60(-1.65%)
Mar 23, 2010	36.13	36.42	35.99	36.36	23,888,020	+0.25(+0.70%)
Mar 22, 2010	35.53	36.15	35.50	36.11	26,719,556	+0.10(+0.29%)
Mar 19, 2010	36.32	36.35	35.83	36.00	27,404,708	-0.37(-1.02%)
Mar 18, 2010	36.47	36.53	36.14	36.38	24,451,808	-0.21(-0.58%)
Mar 17, 2010	36.53	36.75	36.48	36.59	26,759,946	+0.20(+0.54%)
Mar 16, 2010	36.06	36.43	35.97	36.39	24,172,902	+0.46(+1.27%)
Mar 15, 2010	35.75	35.95	35.73	35.94	15,659,211	-0.25(-0.70%)
Mar 12, 2010	36.24	36.25	36.00	36.19	18,059,814	+0.24(+0.67%)
Mar 11, 2010	35.80	35.99	35.64	35.95	20,024,636	+0.14(+0.38%)
Mar 10, 2010	35.67	35.98	35.62	35.82	20,978,480	+0.15(+0.42%)
Mar 09, 2010	35.42	35.83	35.41	35.67	23,616,480	-0.08(-0.24%)
Mar 08, 2010	35.80	35.90	35.64	35.75	17,433,610	+0.00(+0.00%)
Mar 05, 2010	35.31	35.80	35.25	35.75	28,691,306	+0.68(+1.95%)
Mar 04, 2010	35.20	35.26	34.87	35.07	19,447,514	-0.09(-0.26%)
Mar 03, 2010	35.05	35.38	35.00	35.16	23,518,010	+0.42(+1.20%)
Mar 02, 2010	34.72	34.98	34.57	34.74	21,739,114	+0.26(+0.75%)
Mar 01, 2010	34.29	34.55	34.20	34.48	22,721,266	+0.27(+0.78%)
Feb 26, 2010	33.94	34.37	33.75	34.22	30,318,186	+0.21(+0.61%)
Feb 25, 2010	33.54	34.01	33.47	34.01	28,519,174	-0.21(-0.61%)
Feb 24, 2010	34.05	34.42	33.96	34.22	24,282,964	+0.21(+0.63%)
Feb 23, 2010	34.33	34.49	33.89	34.00	27,741,560	-0.49(-1.41%)
Feb 22, 2010	34.61	34.66	34.40	34.49	22,179,522	+0.06(+0.19%)
Feb 19, 2010	34.16	34.51	34.06	34.42	24,712,228	-0.21(-0.62%)
Feb 18, 2010	34.34	34.69	34.34	34.64	21,147,278	+0.20(+0.57%)
Feb 17, 2010	34.55	34.64	34.30	34.44	30,268,698	+0.05(+0.13%)
Feb 16, 2010	33.81	34.47	33.69	34.40	30,131,502	+0.75(+2.22%)
Feb 12, 2010	33.36	33.65	33.65	33.65	29,212,086	-0.29(-0.86%)
Feb 11, 2010	33.51	34.00	33.26	33.94	29,830,890	+0.31(+0.93%)
Feb 10, 2010	33.66	33.78	33.30	33.63	36,144,244	-0.21(-0.63%)
Feb 09, 2010	33.55	34.15	33.22	33.85	47,385,068	+1.03(+3.15%)
Feb 08, 2010	33.14	33.45	32.80	32.81	29,585,812	-0.66(-1.98%)
Feb 05, 2010	33.35	33.47	32.47	33.47	66,200,212	-0.06(-0.17%)
Feb 04, 2010	34.29	34.33	33.51	33.53	49,523,328	-1.42(-4.07%)
Feb 03, 2010	35.10	35.24	34.77	34.96	31,105,126	-0.37(-1.05%)
Feb 02, 2010	35.00	35.41	34.89	35.33	30,327,408	+0.71(+2.04%)

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.