Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	42.82	43.11	41.55	41.83	2,507,888	-0.69(-1.62%)
Apr 29, 2010	41.00	43.11	40.87	42.52	8,166,817	+4.88(+12.96%)
Apr 28, 2010	37.00	38.46	36.87	37.64	3,168,865	+0.71(+1.92%)
Apr 27, 2010	36.98	38.11	36.85	36.93	1,207,286	+0.02(+0.05%)
Apr 26, 2010	37.11	37.15	36.75	36.91	2,006,111	-0.21(-0.57%)
Apr 23, 2010	37.01	37.29	36.73	37.12	998,444	-0.11(-0.30%)
Apr 22, 2010	37.04	37.52	36.70	37.23	2,436,732	+0.06(+0.16%)
Apr 21, 2010	37.37	37.47	37.02	37.17	1,490,410	-0.32(-0.85%)
Apr 20, 2010	37.52	37.67	37.03	37.49	2,440,769	+0.14(+0.37%)
Apr 19, 2010	38.21	38.46	37.06	37.35	1,730,242	-1.03(-2.68%)
Apr 16, 2010	38.30	38.67	38.08	38.38	1,009,295	-0.11(-0.29%)
Apr 15, 2010	38.51	38.64	38.22	38.49	622,913	-0.08(-0.21%)
Apr 14, 2010	38.31	38.79	38.25	38.57	1,945,189	+0.35(+0.92%)
Apr 13, 2010	38.00	38.22	37.50	38.22	1,557,374	+0.11(+0.29%)
Apr 12, 2010	38.54	38.72	37.95	38.11	809,598	-0.40(-1.04%)
Apr 09, 2010	38.14	38.54	38.00	38.51	835,284	+0.26(+0.68%)
Apr 08, 2010	38.77	38.80	37.95	38.25	1,367,613	-0.69(-1.77%)
Apr 07, 2010	39.03	39.11	38.75	38.94	877,531	-0.26(-0.66%)
Apr 06, 2010	39.01	39.33	38.97	39.20	572,195	-0.06(-0.15%)
Apr 05, 2010	39.30	39.52	39.07	39.26	686,831	-0.04(-0.10%)
Apr 01, 2010	39.54	39.30	39.30	39.30	1,521,800	+0.40(+1.03%)
Mar 31, 2010	39.08	39.22	38.81	38.90	748,878	-0.27(-0.69%)
Mar 30, 2010	39.09	39.32	38.71	39.17	746,810	-0.03(-0.08%)
Mar 29, 2010	39.11	39.48	38.93	39.20	760,056	+0.03(+0.08%)
Mar 26, 2010	39.00	39.42	38.29	39.17	649,331	+0.15(+0.38%)
Mar 25, 2010	39.37	39.46	38.63	39.02	1,015,950	-0.28(-0.71%)
Mar 24, 2010	40.00	40.12	39.21	39.30	1,345,287	-0.72(-1.80%)
Mar 23, 2010	40.14	40.20	39.47	40.02	878,892	-0.17(-0.42%)
Mar 22, 2010	39.84	40.43	39.80	40.19	934,937	+0.34(+0.85%)
Mar 19, 2010	39.75	40.12	39.63	39.85	1,077,259	+0.20(+0.50%)
Mar 18, 2010	39.74	40.00	39.46	39.65	647,540	-0.20(-0.50%)
Mar 17, 2010	39.85	40.43	39.71	39.85	800,444	-0.30(-0.75%)
Mar 16, 2010	40.00	40.34	39.75	40.15	1,629,669	+0.17(+0.43%)
Mar 15, 2010	39.79	40.60	39.68	39.98	982,603	-0.53(-1.31%)
Mar 12, 2010	40.36	40.72	39.94	40.51	1,153,000	+0.21(+0.52%)
Mar 11, 2010	39.42	40.41	38.99	40.30	3,483,463	+0.86(+2.18%)
Mar 10, 2010	38.89	39.44	38.69	39.44	1,213,047	+0.44(+1.13%)
Mar 09, 2010	38.69	39.42	38.26	39.00	1,167,325	+0.33(+0.85%)
Mar 08, 2010	38.68	38.95	38.26	38.67	1,042,795	-0.15(-0.39%)
Mar 05, 2010	38.29	39.00	38.16	38.82	1,050,865	+0.55(+1.44%)
Mar 04, 2010	38.90	38.92	38.14	38.27	655,965	-0.61(-1.57%)
Mar 03, 2010	38.21	38.99	38.10	38.88	1,579,856	+0.86(+2.26%)
Mar 02, 2010	37.84	38.42	37.59	38.02	1,356,462	+0.03(+0.08%)
Mar 01, 2010	36.59	37.99	36.31	37.99	2,570,149	+1.67(+4.60%)
Feb 26, 2010	35.82	36.46	35.81	36.32	1,088,956	-0.15(-0.41%)
Feb 25, 2010	36.04	36.50	35.40	36.47	2,246,158	+0.33(+0.91%)
Feb 24, 2010	36.21	36.47	35.96	36.14	921,052	+0.13(+0.36%)
Feb 23, 2010	36.37	36.45	35.95	36.01	871,605	-0.36(-0.99%)
Feb 22, 2010	36.53	36.75	36.06	36.37	1,158,218	-0.23(-0.63%)
Feb 19, 2010	36.69	36.83	36.38	36.60	1,106,406	-0.04(-0.11%)
Feb 18, 2010	36.84	37.07	36.42	36.64	1,280,925	-0.09(-0.25%)
Feb 17, 2010	36.95	37.29	36.60	36.73	1,199,706	-0.45(-1.21%)
Feb 16, 2010	37.02	37.21	36.41	37.18	1,116,166	+0.17(+0.46%)
Feb 12, 2010	36.45	37.01	37.01	37.01	1,325,200	+0.38(+1.04%)
Feb 11, 2010	35.60	37.00	35.50	36.63	1,394,585	+1.04(+2.92%)
Feb 10, 2010	35.30	35.81	34.94	35.59	1,102,664	-0.24(-0.67%)
Feb 09, 2010	35.50	36.00	35.34	35.83	1,638,409	+0.16(+0.45%)
Feb 08, 2010	35.53	36.05	35.00	35.67	1,207,919	+0.19(+0.54%)
Feb 05, 2010	35.18	36.81	34.25	35.48	4,533,614	-1.14(-3.11%)
Feb 04, 2010	37.42	37.49	36.39	36.62	2,198,781	-1.23(-3.25%)
Feb 03, 2010	37.81	38.33	37.13	37.85	2,749,762	+0.02(+0.05%)
Feb 02, 2010	37.12	37.92	36.75	37.83	1,057,396	+0.59(+1.58%)

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.