Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	43.62	44.13	43.18	43.20	2,402,937	-0.59(-1.36%)
Apr 29, 2010	43.59	44.01	43.55	43.79	2,170,275	+0.42(+0.97%)
Apr 28, 2010	43.68	43.70	43.20	43.37	2,482,954	+0.21(+0.48%)
Apr 27, 2010	43.73	44.02	43.02	43.16	4,171,556	-0.63(-1.44%)
Apr 26, 2010	44.04	44.19	43.70	43.79	2,031,231	-0.31(-0.70%)
Apr 23, 2010	44.09	44.21	43.65	44.10	3,049,409	+0.08(+0.19%)
Apr 22, 2010	43.05	44.51	42.62	44.01	5,990,259	+1.05(+2.44%)
Apr 21, 2010	40.82	43.88	40.81	42.97	8,118,597	+0.79(+1.87%)
Apr 20, 2010	42.19	42.47	41.88	42.18	2,066,905	+0.19(+0.46%)
Apr 19, 2010	41.58	42.15	41.58	41.99	2,236,110	+0.18(+0.43%)
Apr 16, 2010	42.14	42.21	41.42	41.81	3,012,437	-0.39(-0.93%)
Apr 15, 2010	41.54	42.79	41.43	42.20	4,840,660	+0.85(+2.06%)
Apr 14, 2010	40.46	41.40	40.45	41.35	2,765,124	+0.82(+2.03%)
Apr 13, 2010	40.30	40.62	40.04	40.52	2,301,172	+0.11(+0.27%)
Apr 12, 2010	41.25	41.25	40.42	40.42	4,400,955	-0.01(-0.02%)
Apr 09, 2010	39.92	40.60	39.89	40.42	4,028,999	+0.61(+1.53%)
Apr 08, 2010	39.51	39.90	39.23	39.82	2,566,212	+0.32(+0.82%)
Apr 07, 2010	39.69	39.87	39.36	39.49	2,864,487	-0.09(-0.24%)
Apr 06, 2010	39.56	39.87	39.38	39.59	2,198,549	-0.27(-0.68%)
Apr 05, 2010	40.09	40.22	39.70	39.86	1,528,801	-0.01(-0.04%)
Apr 01, 2010	40.09	39.87	39.87	39.87	1,646,119	-0.12(-0.30%)
Mar 31, 2010	39.98	40.19	39.84	39.99	1,922,006	-0.26(-0.66%)
Mar 30, 2010	40.11	40.42	39.96	40.26	1,917,027	+0.09(+0.23%)
Mar 29, 2010	39.89	40.65	39.89	40.17	1,786,687	+0.38(+0.95%)
Mar 26, 2010	39.84	40.08	39.56	39.79	2,158,297	-0.06(-0.16%)
Mar 25, 2010	40.41	40.66	39.79	39.85	2,485,459	-0.34(-0.84%)
Mar 24, 2010	40.39	40.40	39.91	40.19	1,806,706	-0.22(-0.55%)
Mar 23, 2010	40.15	40.45	39.93	40.41	1,820,722	+0.14(+0.36%)
Mar 22, 2010	40.36	40.57	40.20	40.27	2,026,442	-0.26(-0.65%)
Mar 19, 2010	40.99	41.31	40.37	40.53	4,272,384	+0.01(+0.04%)
Mar 18, 2010	39.72	40.68	39.59	40.52	2,952,810	+0.64(+1.62%)
Mar 17, 2010	39.64	40.25	39.50	39.87	2,782,097	+0.29(+0.72%)
Mar 16, 2010	38.76	39.87	38.66	39.59	4,858,959	+1.00(+2.60%)
Mar 15, 2010	38.45	38.83	38.28	38.58	2,305,516	+0.01(+0.02%)
Mar 12, 2010	38.36	38.72	38.04	38.58	2,388,953	+0.29(+0.77%)
Mar 11, 2010	38.21	38.42	37.98	38.28	2,758,604	-0.15(-0.39%)
Mar 10, 2010	38.33	38.72	38.02	38.43	2,367,777	+0.20(+0.52%)
Mar 09, 2010	38.13	38.35	37.97	38.23	1,480,441	+0.05(+0.13%)
Mar 08, 2010	38.71	38.74	38.17	38.18	2,078,486	+0.05(+0.13%)
Mar 05, 2010	37.72	38.23	37.72	38.13	2,264,228	+0.42(+1.10%)
Mar 04, 2010	37.74	37.89	37.42	37.72	2,248,219	+0.14(+0.38%)
Mar 03, 2010	37.82	38.01	37.51	37.57	3,079,707	-0.35(-0.93%)
Mar 02, 2010	38.13	38.30	37.90	37.93	2,241,568	-0.25(-0.65%)
Mar 01, 2010	37.98	45.37	37.79	38.17	3,035,545	+0.16(+0.43%)
Feb 26, 2010	38.12	38.17	37.56	38.01	2,386,977	-0.11(-0.30%)
Feb 25, 2010	37.78	38.16	37.42	38.12	2,261,964	-0.14(-0.35%)
Feb 24, 2010	38.49	38.66	38.00	38.26	2,556,973	+0.09(+0.22%)
Feb 23, 2010	38.66	38.84	37.88	38.17	3,718,039	-0.43(-1.11%)
Feb 22, 2010	38.32	38.71	38.00	38.60	2,280,609	+0.47(+1.23%)
Feb 19, 2010	37.62	38.47	37.62	38.13	2,480,633	+0.43(+1.13%)
Feb 18, 2010	37.81	37.83	37.61	37.70	1,447,822	-0.07(-0.19%)
Feb 17, 2010	37.81	38.08	37.47	37.78	1,887,483	+0.18(+0.47%)
Feb 16, 2010	37.34	37.98	37.34	37.60	2,119,919	+0.45(+1.21%)
Feb 12, 2010	37.40	37.15	37.15	37.15	3,388,032	-0.70(-1.85%)
Feb 11, 2010	36.80	37.99	36.68	37.85	3,554,258	+0.90(+2.43%)
Feb 10, 2010	37.06	37.43	36.57	36.95	2,671,646	-0.59(-1.58%)
Feb 09, 2010	37.52	38.26	37.14	37.54	3,801,862	+0.42(+1.13%)
Feb 08, 2010	37.53	37.75	37.07	37.12	2,870,935	-0.26(-0.69%)
Feb 05, 2010	37.89	38.55	36.46	37.38	3,974,660	-0.58(-1.52%)
Feb 04, 2010	38.00	38.45	37.54	37.95	5,554,944	-0.21(-0.54%)
Feb 03, 2010	37.66	38.76	36.71	38.16	12,244,578	-2.77(-6.76%)
Feb 02, 2010	40.80	41.01	40.40	40.93	2,063,565	+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.