Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	39.76	40.01	39.43	39.89	3,279,037	+0.04(+0.09%)
Apr 29, 2010	39.49	40.63	39.09	39.85	4,516,829	-0.38(-0.95%)
Apr 28, 2010	40.09	40.39	39.71	40.24	4,570,044	+0.94(+2.39%)
Apr 27, 2010	39.30	39.52	38.98	39.30	4,032,119	-0.19(-0.47%)
Apr 26, 2010	39.89	39.94	39.47	39.49	2,509,922	-0.36(-0.90%)
Apr 23, 2010	38.97	39.85	38.85	39.85	3,860,481	+0.70(+1.78%)
Apr 22, 2010	38.98	39.29	38.80	39.15	2,887,386	-0.19(-0.48%)
Apr 21, 2010	39.55	39.65	39.11	39.34	3,014,303	-0.20(-0.49%)
Apr 20, 2010	39.32	39.54	38.94	39.53	2,641,629	+0.22(+0.55%)
Apr 19, 2010	39.17	39.40	39.05	39.31	2,538,320	-0.15(-0.38%)
Apr 16, 2010	40.02	40.27	39.37	39.46	2,314,905	-0.55(-1.37%)
Apr 15, 2010	40.20	40.24	39.91	40.01	2,112,387	-0.41(-1.00%)
Apr 14, 2010	40.23	40.43	40.09	40.42	2,130,684	+0.37(+0.92%)
Apr 13, 2010	39.70	40.13	39.67	40.05	1,993,524	+0.26(+0.66%)
Apr 12, 2010	39.99	40.10	39.65	39.79	1,659,199	-0.29(-0.73%)
Apr 09, 2010	40.16	40.28	39.91	40.08	2,226,055	+0.10(+0.26%)
Apr 08, 2010	40.00	40.09	39.75	39.97	1,885,117	-0.19(-0.49%)
Apr 07, 2010	39.43	40.24	39.24	40.17	2,954,314	+0.62(+1.57%)
Apr 06, 2010	39.49	39.69	39.29	39.55	2,114,499	+0.16(+0.40%)
Apr 05, 2010	39.34	39.79	39.06	39.39	2,259,113	-0.22(-0.57%)
Apr 01, 2010	39.35	39.61	39.61	39.61	1,848,705	+0.39(+0.99%)
Mar 31, 2010	39.44	39.45	39.16	39.22	2,084,265	-0.23(-0.59%)
Mar 30, 2010	39.57	39.66	39.43	39.46	1,440,557	-0.06(-0.15%)
Mar 29, 2010	39.58	39.64	39.29	39.52	1,666,062	+0.18(+0.46%)
Mar 26, 2010	39.37	39.75	39.15	39.34	2,630,717	+0.07(+0.17%)
Mar 25, 2010	39.69	39.69	39.25	39.27	2,288,049	-0.16(-0.40%)
Mar 24, 2010	39.38	39.73	39.14	39.43	2,694,674	+0.07(+0.17%)
Mar 23, 2010	39.16	39.37	38.85	39.36	3,485,145	+0.27(+0.69%)
Mar 22, 2010	39.08	39.18	38.76	39.09	4,624,195	-0.20(-0.51%)
Mar 19, 2010	38.54	39.31	38.54	39.29	5,697,941	+0.88(+2.29%)
Mar 18, 2010	38.30	38.48	37.99	38.41	1,992,253	+0.01(+0.04%)
Mar 17, 2010	38.35	38.79	38.24	38.40	2,779,062	+0.18(+0.47%)
Mar 16, 2010	37.98	38.23	37.71	38.22	1,739,417	+0.34(+0.89%)
Mar 15, 2010	37.60	37.94	37.59	37.88	3,654,689	+0.45(+1.22%)
Mar 12, 2010	37.57	37.69	37.32	37.43	3,168,380	-0.03(-0.08%)
Mar 11, 2010	37.06	37.53	36.91	37.46	4,392,462	+0.22(+0.60%)
Mar 10, 2010	37.65	37.75	37.04	37.23	4,433,976	-0.37(-0.97%)
Mar 09, 2010	38.43	38.43	37.44	37.60	4,246,299	-1.04(-2.68%)
Mar 08, 2010	38.55	38.78	38.31	38.64	1,551,366	+0.25(+0.64%)
Mar 05, 2010	37.96	38.43	37.73	38.39	1,961,816	+0.48(+1.26%)
Mar 04, 2010	37.82	38.02	37.41	37.91	1,605,007	+0.22(+0.59%)
Mar 03, 2010	37.56	37.88	37.29	37.69	1,707,945	+0.15(+0.40%)
Mar 02, 2010	37.65	37.68	37.47	37.54	1,907,736	-0.06(-0.16%)
Mar 01, 2010	37.29	37.66	37.27	37.60	2,530,337	+0.33(+0.88%)
Feb 26, 2010	37.67	37.70	37.17	37.27	2,654,820	-0.28(-0.75%)
Feb 25, 2010	37.26	37.59	37.17	37.55	2,563,625	+0.03(+0.08%)
Feb 24, 2010	37.33	37.57	37.17	37.52	2,538,674	+0.03(+0.08%)
Feb 23, 2010	37.67	37.81	37.49	37.50	2,042,051	-0.31(-0.81%)
Feb 22, 2010	37.52	37.90	37.47	37.80	1,748,505	+0.23(+0.62%)
Feb 19, 2010	37.33	37.75	37.00	37.57	1,952,003	+0.05(+0.14%)
Feb 18, 2010	36.79	37.75	36.56	37.52	2,862,766	+0.42(+1.15%)
Feb 17, 2010	37.17	37.23	36.75	37.09	3,924,460	+0.19(+0.53%)
Feb 16, 2010	36.68	36.91	35.96	36.90	3,252,083	+0.51(+1.39%)
Feb 12, 2010	36.17	36.39	36.39	36.39	2,830,959	+0.02(+0.06%)
Feb 11, 2010	36.44	36.53	35.53	36.37	2,906,540	-0.01(-0.02%)
Feb 10, 2010	36.30	36.49	36.04	36.38	1,743,182	+0.07(+0.18%)
Feb 09, 2010	36.36	36.53	36.08	36.31	2,333,327	+0.37(+1.04%)
Feb 08, 2010	36.10	36.39	35.90	35.94	2,913,892	-0.10(-0.27%)
Feb 05, 2010	36.04	36.44	35.30	36.03	4,683,798	+0.15(+0.42%)
Feb 04, 2010	36.89	37.20	35.74	35.88	7,287,352	-1.14(-3.08%)
Feb 03, 2010	37.70	37.80	36.70	37.03	4,459,166	+0.07(+0.20%)
Feb 02, 2010	36.65	37.02	36.21	36.95	3,634,505	+0.27(+0.73%)

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.