Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	41.70	41.70	41.01	41.07	4,091,115	-0.44(-1.05%)
Apr 29, 2010	41.26	41.52	41.10	41.51	2,864,222	+0.53(+1.30%)
Apr 28, 2010	40.86	41.05	40.55	40.98	3,901,532	+0.55(+1.37%)
Apr 27, 2010	41.35	41.46	40.31	40.42	5,613,987	-1.48(-3.54%)
Apr 26, 2010	41.84	42.10	41.80	41.90	1,907,832	+0.13(+0.30%)
Apr 23, 2010	41.40	41.78	41.29	41.78	4,453,717	+0.21(+0.51%)
Apr 22, 2010	41.21	41.63	40.86	41.56	7,227,188	+0.09(+0.21%)
Apr 21, 2010	41.44	41.59	41.17	41.48	6,705,862	+0.52(+1.28%)
Apr 20, 2010	40.90	41.01	40.61	40.95	3,537,849	+0.50(+1.23%)
Apr 19, 2010	40.13	40.52	39.99	40.45	5,584,875	-0.47(-1.14%)
Apr 16, 2010	41.36	41.51	40.72	40.92	5,573,713	-0.81(-1.94%)
Apr 15, 2010	41.65	41.85	41.53	41.73	3,751,132	+0.09(+0.23%)
Apr 14, 2010	41.48	41.72	41.40	41.63	4,470,438	+0.98(+2.42%)
Apr 13, 2010	40.49	40.78	40.44	40.65	3,878,462	-0.05(-0.12%)
Apr 12, 2010	40.64	40.79	40.60	40.70	4,194,951	-0.53(-1.29%)
Apr 09, 2010	41.28	41.31	41.09	41.23	3,084,607	-0.02(-0.04%)
Apr 08, 2010	40.96	41.35	40.81	41.25	2,884,866	+0.33(+0.81%)
Apr 07, 2010	41.11	41.11	40.68	40.91	5,263,474	-0.40(-0.96%)
Apr 06, 2010	41.10	41.38	40.99	41.31	3,542,717	-0.07(-0.17%)
Apr 05, 2010	41.29	41.41	41.03	41.38	3,866,161	+0.50(+1.22%)
Apr 01, 2010	40.45	40.88	40.88	40.88	9,510,146	+1.28(+3.22%)
Mar 31, 2010	39.31	39.76	39.27	39.61	3,441,191	+0.07(+0.18%)
Mar 30, 2010	39.47	39.57	39.19	39.53	2,249,531	+0.18(+0.46%)
Mar 29, 2010	39.24	39.38	39.09	39.35	4,459,135	+0.74(+1.93%)
Mar 26, 2010	39.36	39.37	38.21	38.61	10,838,746	-0.24(-0.61%)
Mar 25, 2010	39.16	39.25	38.73	38.85	3,224,768	+0.01(+0.02%)
Mar 24, 2010	38.82	38.91	38.66	38.84	2,495,503	-0.29(-0.75%)
Mar 23, 2010	38.97	39.21	38.83	39.13	2,266,273	+0.31(+0.80%)
Mar 22, 2010	38.51	38.90	38.44	38.82	3,709,482	-0.19(-0.49%)
Mar 19, 2010	39.12	39.19	38.66	39.01	6,898,077	+0.13(+0.33%)
Mar 18, 2010	39.01	39.01	38.71	38.89	1,871,333	-0.27(-0.69%)
Mar 17, 2010	39.11	39.42	39.00	39.15	4,375,652	+0.67(+1.75%)
Mar 16, 2010	38.14	38.49	38.14	38.48	2,944,139	+0.20(+0.52%)
Mar 15, 2010	38.01	38.28	38.00	38.28	2,660,610	-0.28(-0.72%)
Mar 12, 2010	39.03	39.05	38.51	38.56	2,081,265	-0.21(-0.55%)
Mar 11, 2010	38.69	38.81	38.37	38.77	3,756,837	-0.23(-0.59%)
Mar 10, 2010	38.70	39.09	38.67	39.00	4,114,783	+0.33(+0.86%)
Mar 09, 2010	38.45	38.79	38.41	38.67	5,255,891	+0.08(+0.21%)
Mar 08, 2010	38.62	38.70	38.51	38.59	3,984,439	+0.25(+0.66%)
Mar 05, 2010	37.86	38.35	37.77	38.34	5,367,276	+1.22(+3.29%)
Mar 04, 2010	37.26	37.74	36.92	37.12	3,804,649	-0.16(-0.42%)
Mar 03, 2010	37.42	37.61	37.25	37.28	2,868,526	+0.23(+0.62%)
Mar 02, 2010	37.13	37.25	37.00	37.05	3,832,249	+0.43(+1.17%)
Mar 01, 2010	36.57	36.87	36.56	36.62	2,446,036	+0.53(+1.47%)
Feb 26, 2010	36.00	36.26	35.76	36.09	2,438,181	+0.13(+0.35%)
Feb 25, 2010	35.61	35.98	35.28	35.96	4,835,567	-0.77(-2.09%)
Feb 24, 2010	36.68	36.98	36.54	36.73	2,825,449	+0.22(+0.61%)
Feb 23, 2010	37.13	37.13	36.40	36.51	4,913,163	-0.74(-2.00%)
Feb 22, 2010	37.46	37.46	37.10	37.25	3,651,593	+0.39(+1.05%)
Feb 19, 2010	36.94	37.19	36.74	36.87	4,932,655	-0.81(-2.14%)
Feb 18, 2010	37.11	37.80	37.11	37.67	5,272,940	+0.24(+0.63%)
Feb 17, 2010	37.56	37.57	37.23	37.44	3,305,886	+0.52(+1.42%)
Feb 16, 2010	36.69	37.14	36.69	36.91	3,739,515	+0.72(+1.99%)
Feb 12, 2010	35.84	36.19	36.19	36.19	2,995,244	-0.36(-1.00%)
Feb 11, 2010	36.10	36.64	35.81	36.56	4,306,715	+0.84(+2.35%)
Feb 10, 2010	35.86	35.95	35.35	35.72	6,260,003	-0.06(-0.18%)
Feb 09, 2010	35.66	36.13	35.42	35.78	5,317,265	+1.01(+2.89%)
Feb 08, 2010	35.08	35.25	34.73	34.77	4,079,875	-0.30(-0.86%)
Feb 05, 2010	34.94	35.11	34.18	35.08	9,829,809	-0.43(-1.20%)
Feb 04, 2010	36.47	36.56	35.46	35.50	6,311,414	-1.31(-3.57%)
Feb 03, 2010	37.12	37.14	36.67	36.82	5,941,074	-0.17(-0.45%)
Feb 02, 2010	36.41	37.05	36.30	36.98	9,382,117	+0.13(+0.34%)

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.