Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	44.33	44.85	43.89	43.90	2,364,355	-0.60(-1.36%)
Apr 29, 2010	44.30	44.73	44.26	44.50	2,135,429	+0.43(+0.97%)
Apr 28, 2010	44.40	44.42	43.91	44.08	2,443,087	+0.21(+0.48%)
Apr 27, 2010	44.45	44.74	43.72	43.86	4,104,576	-0.64(-1.44%)
Apr 26, 2010	44.76	44.91	44.42	44.50	1,998,617	-0.31(-0.70%)
Apr 23, 2010	44.81	44.93	44.37	44.82	3,000,447	+0.09(+0.19%)
Apr 22, 2010	43.75	45.23	43.31	44.73	5,894,078	+1.06(+2.44%)
Apr 21, 2010	41.48	44.59	41.48	43.67	7,988,243	+0.80(+1.87%)
Apr 20, 2010	42.88	43.17	42.56	42.87	2,033,719	+0.20(+0.46%)
Apr 19, 2010	42.26	42.84	42.26	42.67	2,200,207	+0.18(+0.43%)
Apr 16, 2010	42.83	42.90	42.10	42.49	2,964,068	-0.40(-0.93%)
Apr 15, 2010	42.22	43.49	42.11	42.89	4,762,937	+0.87(+2.06%)
Apr 14, 2010	41.12	42.07	41.11	42.02	2,720,726	+0.84(+2.03%)
Apr 13, 2010	40.96	41.29	40.69	41.19	2,264,224	+0.11(+0.27%)
Apr 12, 2010	41.92	41.92	41.08	41.08	4,330,293	-0.01(-0.02%)
Apr 09, 2010	40.57	41.26	40.55	41.08	3,964,309	+0.62(+1.53%)
Apr 08, 2010	40.16	40.55	39.87	40.47	2,525,009	+0.33(+0.82%)
Apr 07, 2010	40.34	40.52	40.01	40.14	2,818,494	-0.09(-0.24%)
Apr 06, 2010	40.20	40.52	40.02	40.23	2,163,249	-0.28(-0.68%)
Apr 05, 2010	40.74	40.87	40.35	40.51	1,504,255	-0.01(-0.04%)
Apr 01, 2010	40.74	40.52	40.52	40.52	1,619,688	-0.12(-0.30%)
Mar 31, 2010	40.63	40.84	40.49	40.65	1,891,146	-0.27(-0.66%)
Mar 30, 2010	40.76	41.08	40.61	40.92	1,886,247	+0.09(+0.23%)
Mar 29, 2010	40.55	41.32	40.55	40.82	1,757,999	+0.39(+0.95%)
Mar 26, 2010	40.49	40.73	40.21	40.44	2,123,643	-0.07(-0.16%)
Mar 25, 2010	41.07	41.32	40.44	40.50	2,445,552	-0.34(-0.84%)
Mar 24, 2010	41.05	41.06	40.56	40.84	1,777,697	-0.23(-0.55%)
Mar 23, 2010	40.81	41.11	40.58	41.07	1,791,488	+0.15(+0.36%)
Mar 22, 2010	41.02	41.23	40.86	40.92	1,993,905	-0.27(-0.65%)
Mar 19, 2010	41.66	41.98	41.03	41.19	4,203,786	+0.01(+0.04%)
Mar 18, 2010	40.36	41.35	40.23	41.18	2,905,399	+0.66(+1.62%)
Mar 17, 2010	40.28	40.91	40.15	40.52	2,737,427	+0.29(+0.72%)
Mar 16, 2010	39.39	40.52	39.29	40.23	4,780,942	+1.02(+2.60%)
Mar 15, 2010	39.08	39.47	38.90	39.21	2,268,498	+0.01(+0.02%)
Mar 12, 2010	38.99	39.35	38.66	39.21	2,350,596	+0.30(+0.77%)
Mar 11, 2010	38.84	39.05	38.60	38.91	2,714,311	-0.15(-0.39%)
Mar 10, 2010	38.95	39.35	38.64	39.06	2,329,760	+0.20(+0.52%)
Mar 09, 2010	38.76	38.98	38.59	38.86	1,456,671	+0.05(+0.13%)
Mar 08, 2010	39.34	39.37	38.79	38.81	2,045,113	+0.05(+0.13%)
Mar 05, 2010	38.34	38.85	38.33	38.76	2,227,873	+0.42(+1.10%)
Mar 04, 2010	38.35	38.51	38.03	38.33	2,212,121	+0.15(+0.38%)
Mar 03, 2010	38.44	38.63	38.12	38.19	3,030,259	-0.36(-0.93%)
Mar 02, 2010	38.75	38.93	38.52	38.54	2,205,578	-0.25(-0.65%)
Mar 01, 2010	38.60	46.11	38.41	38.80	2,986,806	+0.17(+0.43%)
Feb 26, 2010	38.75	38.80	38.17	38.63	2,348,651	-0.12(-0.30%)
Feb 25, 2010	38.39	38.78	38.03	38.75	2,225,646	-0.14(-0.35%)
Feb 24, 2010	39.12	39.29	38.62	38.88	2,515,918	+0.09(+0.22%)
Feb 23, 2010	39.29	39.48	38.49	38.80	3,658,342	-0.43(-1.11%)
Feb 22, 2010	38.95	39.34	38.62	39.23	2,243,991	+0.48(+1.23%)
Feb 19, 2010	38.23	39.09	38.23	38.75	2,440,804	+0.43(+1.13%)
Feb 18, 2010	38.43	38.45	38.23	38.32	1,424,576	-0.07(-0.19%)
Feb 17, 2010	38.43	38.70	38.08	38.39	1,857,178	+0.18(+0.47%)
Feb 16, 2010	37.95	38.60	37.95	38.21	2,085,881	+0.46(+1.21%)
Feb 12, 2010	38.01	37.75	37.75	37.75	3,333,633	-0.71(-1.85%)
Feb 11, 2010	37.40	38.61	37.28	38.46	3,497,191	+0.91(+2.43%)
Feb 10, 2010	37.67	38.04	37.17	37.55	2,628,749	-0.60(-1.58%)
Feb 09, 2010	38.13	38.88	37.75	38.15	3,740,819	+0.43(+1.13%)
Feb 08, 2010	38.14	38.37	37.67	37.73	2,824,838	-0.26(-0.69%)
Feb 05, 2010	38.51	39.17	37.06	37.99	3,910,843	-0.59(-1.52%)
Feb 04, 2010	38.62	39.08	38.15	38.57	5,465,753	-0.21(-0.54%)
Feb 03, 2010	38.28	39.39	37.31	38.78	12,047,978	-2.81(-6.76%)
Feb 02, 2010	41.46	41.68	41.06	41.59	2,030,432	+0.01(+0.03%)

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.