Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	35.57	36.04	34.95	35.28	580,542	-0.30(-0.84%)
Apr 29, 2010	37.47	37.65	34.73	35.58	1,247,838	-2.86(-7.44%)
Apr 28, 2010	37.37	38.66	36.72	38.44	352,613	+1.31(+3.53%)
Apr 27, 2010	37.85	38.66	37.00	37.13	188,024	-0.77(-2.03%)
Apr 26, 2010	38.72	39.40	37.88	37.90	204,965	-0.76(-1.97%)
Apr 23, 2010	37.50	38.81	37.33	38.66	237,863	+1.15(+3.07%)
Apr 22, 2010	37.19	37.56	36.78	37.51	203,566	+0.02(+0.05%)
Apr 21, 2010	38.30	38.46	37.36	37.49	263,071	-0.76(-1.99%)
Apr 20, 2010	38.39	38.94	38.07	38.25	187,891	-0.08(-0.21%)
Apr 19, 2010	38.50	39.07	37.72	38.33	252,831	-0.33(-0.85%)
Apr 16, 2010	39.85	39.90	38.61	38.66	348,568	-1.24(-3.11%)
Apr 15, 2010	38.43	39.92	38.43	39.90	296,129	+1.31(+3.39%)
Apr 14, 2010	38.00	38.60	37.32	38.59	225,304	+1.04(+2.77%)
Apr 13, 2010	38.15	38.21	37.32	37.55	190,973	-0.59(-1.55%)
Apr 12, 2010	38.45	38.45	37.66	38.14	271,659	-0.10(-0.26%)
Apr 09, 2010	36.46	38.38	36.30	38.24	499,637	+1.95(+5.37%)
Apr 08, 2010	35.13	36.38	34.92	36.29	343,670	+1.00(+2.83%)
Apr 07, 2010	34.81	35.40	34.06	35.29	488,041	+0.27(+0.77%)
Apr 06, 2010	35.70	35.79	34.63	35.02	533,781	-0.89(-2.48%)
Apr 05, 2010	36.98	36.98	35.53	35.91	252,503	-0.73(-1.99%)
Apr 01, 2010	36.23	36.64	36.64	36.64	315,500	+0.56(+1.55%)
Mar 31, 2010	36.60	36.73	35.76	36.08	251,553	-0.78(-2.12%)
Mar 30, 2010	37.13	37.39	36.58	36.86	183,717	-0.32(-0.86%)
Mar 29, 2010	37.46	37.70	36.90	37.18	161,338	-0.02(-0.05%)
Mar 26, 2010	37.18	37.83	37.00	37.20	185,117	+0.30(+0.81%)
Mar 25, 2010	36.60	37.83	36.58	36.90	241,637	+0.43(+1.18%)
Mar 24, 2010	36.31	37.01	36.03	36.47	301,111	-0.10(-0.27%)
Mar 23, 2010	36.66	37.63	35.67	36.57	537,810	+0.01(+0.03%)
Mar 22, 2010	37.64	37.70	36.37	36.56	709,022	-1.34(-3.54%)
Mar 19, 2010	42.02	42.02	37.84	37.90	900,169	-4.09(-9.74%)
Mar 18, 2010	41.60	42.33	41.50	41.99	149,454	+0.35(+0.84%)
Mar 17, 2010	40.90	42.09	40.73	41.64	147,110	+0.82(+2.01%)
Mar 16, 2010	42.18	42.50	40.37	40.82	324,328	-1.27(-3.02%)
Mar 15, 2010	42.50	44.10	41.93	42.09	294,095	-1.56(-3.57%)
Mar 12, 2010	43.00	43.83	42.52	43.65	247,843	+0.95(+2.22%)
Mar 11, 2010	41.51	43.00	41.51	42.70	261,688	+0.86(+2.06%)
Mar 10, 2010	42.40	42.79	41.65	41.84	217,947	-0.35(-0.83%)
Mar 09, 2010	41.54	43.51	41.54	42.19	450,128	+0.59(+1.42%)
Mar 08, 2010	40.79	41.64	40.79	41.60	273,240	+1.07(+2.64%)
Mar 05, 2010	39.75	40.63	39.75	40.53	323,586	+0.89(+2.25%)
Mar 04, 2010	39.72	39.92	39.26	39.64	103,731	-0.15(-0.38%)
Mar 03, 2010	40.05	40.24	39.61	39.79	170,099	-0.01(-0.03%)
Mar 02, 2010	39.84	40.73	39.60	39.80	400,309	+0.16(+0.40%)
Mar 01, 2010	40.45	41.45	39.60	39.64	481,984	-2.15(-5.14%)
Feb 26, 2010	40.78	42.00	40.14	41.79	206,550	+1.03(+2.53%)
Feb 25, 2010	40.25	41.00	40.15	40.76	143,702	+0.01(+0.02%)
Feb 24, 2010	38.92	40.90	38.83	40.75	264,026	+1.97(+5.08%)
Feb 23, 2010	40.85	40.87	38.46	38.78	411,937	-2.36(-5.74%)
Feb 22, 2010	41.58	41.98	41.05	41.14	206,631	-0.07(-0.17%)
Feb 19, 2010	41.21	41.50	41.10	41.21	171,988	+0.01(+0.02%)
Feb 18, 2010	40.81	41.20	40.12	41.20	182,498	+0.46(+1.13%)
Feb 17, 2010	40.60	41.20	40.53	40.74	200,173	+0.45(+1.12%)
Feb 16, 2010	39.97	40.33	39.58	40.29	175,873	+0.86(+2.18%)
Feb 12, 2010	39.02	39.43	39.43	39.43	200,000	+0.12(+0.31%)
Feb 11, 2010	37.67	39.53	37.66	39.31	293,205	+1.37(+3.61%)
Feb 10, 2010	37.64	37.99	37.34	37.94	183,758	+0.07(+0.18%)
Feb 09, 2010	37.79	38.09	37.18	37.87	205,731	+0.48(+1.28%)
Feb 08, 2010	37.64	38.00	36.89	37.39	175,524	-0.25(-0.66%)
Feb 05, 2010	38.00	38.00	36.50	37.64	286,820	-0.44(-1.16%)
Feb 04, 2010	40.11	40.14	38.08	38.08	459,990	-2.27(-5.63%)
Feb 03, 2010	41.32	42.17	40.11	40.35	250,644	-1.26(-3.03%)
Feb 02, 2010	40.59	42.00	40.38	41.61	393,019	+1.18(+2.92%)

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.