Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	36.97	36.97	36.21	36.69	802,403	-0.12(-0.32%)
Apr 29, 2010	34.44	36.84	34.44	36.80	980,072	+2.43(+7.07%)
Apr 28, 2010	33.34	34.59	33.34	34.37	691,471	+1.26(+3.80%)
Apr 27, 2010	35.12	35.12	33.06	33.12	820,237	-1.99(-5.66%)
Apr 26, 2010	35.37	35.82	35.04	35.10	316,456	-0.16(-0.46%)
Apr 23, 2010	34.89	35.56	34.75	35.26	239,753	+0.28(+0.81%)
Apr 22, 2010	34.83	35.13	34.50	34.98	350,791	-0.02(-0.06%)
Apr 21, 2010	33.94	35.04	33.91	35.00	336,377	+0.99(+2.90%)
Apr 20, 2010	33.72	34.14	33.68	34.01	297,508	+0.23(+0.69%)
Apr 19, 2010	33.57	33.89	32.81	33.78	693,741	+0.03(+0.08%)
Apr 16, 2010	35.06	35.12	32.70	33.76	804,817	-1.26(-3.61%)
Apr 15, 2010	34.28	35.78	34.13	35.02	752,121	+0.63(+1.84%)
Apr 14, 2010	33.83	34.51	33.80	34.39	577,754	+0.61(+1.79%)
Apr 13, 2010	33.68	34.05	33.57	33.78	466,941	-0.05(-0.13%)
Apr 12, 2010	33.70	34.01	33.41	33.83	444,646	-0.01(-0.04%)
Apr 09, 2010	33.50	33.90	33.32	33.84	476,630	+0.32(+0.94%)
Apr 08, 2010	33.27	33.66	32.82	33.52	605,678	+0.08(+0.23%)
Apr 07, 2010	32.67	33.57	32.42	33.45	891,351	+0.64(+1.94%)
Apr 06, 2010	32.01	32.96	31.91	32.81	810,431	+0.74(+2.31%)
Apr 05, 2010	31.34	32.20	31.17	32.07	642,406	+0.88(+2.83%)
Apr 01, 2010	30.71	31.18	31.18	31.18	1,425,490	+0.53(+1.72%)
Mar 31, 2010	30.46	30.82	30.45	30.65	555,291	+0.14(+0.46%)
Mar 30, 2010	30.34	30.74	30.27	30.51	367,949	+0.12(+0.38%)
Mar 29, 2010	30.42	30.76	30.11	30.40	341,155	+0.15(+0.49%)
Mar 26, 2010	30.38	30.55	29.85	30.25	542,645	+0.05(+0.17%)
Mar 25, 2010	30.62	31.10	30.18	30.20	654,886	-0.30(-0.97%)
Mar 24, 2010	30.16	30.78	29.87	30.49	775,351	+0.57(+1.92%)
Mar 23, 2010	28.85	30.01	28.67	29.92	729,300	+0.93(+3.22%)
Mar 22, 2010	28.90	29.14	28.42	28.99	475,450	-0.04(-0.13%)
Mar 19, 2010	29.68	29.68	28.91	29.02	1,227,505	-0.66(-2.21%)
Mar 18, 2010	29.64	29.82	29.43	29.68	461,000	-0.14(-0.48%)
Mar 17, 2010	29.98	30.23	29.55	29.82	962,981	-0.24(-0.79%)
Mar 16, 2010	29.64	30.06	29.47	30.06	795,905	+0.27(+0.91%)
Mar 15, 2010	29.72	29.92	29.69	29.79	856,283	+0.22(+0.74%)
Mar 12, 2010	28.92	29.80	28.84	29.57	1,434,130	+0.57(+1.98%)
Mar 11, 2010	27.84	29.01	27.77	29.00	1,005,465	+0.91(+3.24%)
Mar 10, 2010	27.95	28.17	27.54	28.09	1,037,956	+0.00(+0.00%)
Mar 09, 2010	27.46	28.55	27.37	28.09	1,241,561	+0.58(+2.11%)
Mar 08, 2010	28.41	28.41	27.36	27.51	1,352,097	-0.85(-3.00%)
Mar 05, 2010	28.62	28.95	28.24	28.36	1,161,524	-0.19(-0.68%)
Mar 04, 2010	29.34	29.34	28.39	28.55	1,129,361	-0.58(-1.99%)
Mar 03, 2010	29.69	29.75	28.72	29.13	1,205,648	-0.63(-2.10%)
Mar 02, 2010	30.02	30.08	29.39	29.76	818,842	+0.01(+0.02%)
Mar 01, 2010	29.65	30.44	29.53	29.75	1,124,754	+0.17(+0.57%)
Feb 26, 2010	30.26	30.26	29.30	29.58	773,233	-0.41(-1.38%)
Feb 25, 2010	30.40	30.56	29.57	30.00	1,307,985	-0.70(-2.27%)
Feb 24, 2010	31.56	31.71	30.36	30.69	1,350,245	-0.76(-2.42%)
Feb 23, 2010	32.42	32.52	31.34	31.45	799,929	-1.00(-3.08%)
Feb 22, 2010	33.19	33.52	32.39	32.45	605,599	-0.39(-1.20%)
Feb 19, 2010	32.23	33.12	31.80	32.85	1,179,361	+0.43(+1.33%)
Feb 18, 2010	33.77	33.92	31.58	32.42	2,416,734	-1.28(-3.80%)
Feb 17, 2010	32.47	33.77	32.11	33.69	1,634,779	+1.05(+3.23%)
Feb 16, 2010	33.04	33.40	30.70	32.64	4,226,060	-0.13(-0.39%)
Feb 12, 2010	30.04	32.77	32.77	32.77	17,646,072	+2.79(+9.30%)
Feb 11, 2010	41.48	41.55	27.24	29.98	21,588,186	-15.15(-33.58%)
Feb 10, 2010	44.10	45.19	42.42	45.13	2,471,296	+1.09(+2.48%)
Feb 09, 2010	44.41	44.98	43.39	44.04	752,640	-0.03(-0.07%)
Feb 08, 2010	45.67	46.05	43.98	44.07	678,736	-1.63(-3.56%)
Feb 05, 2010	45.79	46.09	43.91	45.70	711,243	-0.22(-0.49%)
Feb 04, 2010	46.63	46.91	45.63	45.92	530,378	-1.14(-2.42%)
Feb 03, 2010	47.54	48.07	43.90	47.06	2,575,647	-2.06(-4.19%)
Feb 02, 2010	48.80	49.61	48.80	49.12	222,808	+0.29(+0.59%)

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.