Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	43.80	44.27	42.89	42.95	4,105,269	-0.85(-1.95%)
Apr 29, 2010	43.14	44.07	43.01	43.80	5,946,393	+0.97(+2.26%)
Apr 28, 2010	42.42	43.24	42.07	42.83	6,986,719	-0.35(-0.80%)
Apr 27, 2010	44.04	44.22	43.09	43.18	4,006,519	-1.04(-2.36%)
Apr 26, 2010	44.10	44.35	43.93	44.22	2,727,693	+0.15(+0.35%)
Apr 23, 2010	43.60	44.09	43.38	44.07	4,038,996	+0.25(+0.56%)
Apr 22, 2010	43.22	43.86	42.68	43.83	3,388,274	+0.25(+0.58%)
Apr 21, 2010	43.57	43.67	43.20	43.57	22,153	+0.00(+0.00%)
Apr 20, 2010	43.36	43.83	43.17	43.57	2,342,491	+0.58(+1.35%)
Apr 19, 2010	42.93	43.09	42.45	42.99	2,217,094	-0.06(-0.13%)
Apr 16, 2010	43.72	43.86	42.40	43.05	4,024,924	-0.83(-1.88%)
Apr 15, 2010	43.44	43.99	43.27	43.88	3,544,017	+0.35(+0.80%)
Apr 14, 2010	43.30	43.88	43.01	43.53	4,702,271	+0.69(+1.62%)
Apr 13, 2010	42.25	42.91	41.89	42.83	4,010,061	+0.56(+1.34%)
Apr 12, 2010	41.90	42.28	41.65	42.27	3,466,022	+0.35(+0.83%)
Apr 09, 2010	42.32	42.44	41.48	41.92	3,652,401	-0.40(-0.94%)
Apr 08, 2010	41.56	42.39	41.54	42.32	5,752,194	+0.56(+1.35%)
Apr 07, 2010	41.59	41.92	41.19	41.75	5,368,741	+0.07(+0.16%)
Apr 06, 2010	41.49	41.82	41.34	41.69	3,466,137	+0.08(+0.19%)
Apr 05, 2010	41.38	41.85	40.96	41.61	3,594,621	+0.35(+0.86%)
Apr 01, 2010	40.72	41.26	41.26	41.26	3,942,247	+0.80(+1.97%)
Mar 31, 2010	40.38	40.60	40.11	40.46	2,687,860	-0.22(-0.55%)
Mar 30, 2010	40.36	40.90	40.32	40.68	4,226,749	+0.28(+0.70%)
Mar 29, 2010	39.94	40.49	39.79	40.40	2,463,432	+0.71(+1.79%)
Mar 26, 2010	39.83	39.86	39.20	39.69	2,637,252	+0.09(+0.24%)
Mar 25, 2010	39.86	40.39	39.52	39.60	3,988,945	+0.03(+0.07%)
Mar 24, 2010	39.84	39.84	39.19	39.57	3,927,785	-0.42(-1.05%)
Mar 23, 2010	40.23	40.41	39.42	39.99	4,052,579	-0.12(-0.29%)
Mar 22, 2010	39.84	40.33	39.49	40.10	3,883,813	+0.05(+0.13%)
Mar 19, 2010	40.33	40.66	39.82	40.05	4,386,902	-0.25(-0.63%)
Mar 18, 2010	39.84	40.55	39.80	40.31	3,106,563	+0.29(+0.72%)
Mar 17, 2010	39.97	40.21	39.81	40.02	2,407,566	+0.11(+0.27%)
Mar 16, 2010	39.60	39.97	39.47	39.91	2,959,424	+0.41(+1.04%)
Mar 15, 2010	39.29	39.50	39.25	39.50	1,764,996	+0.08(+0.20%)
Mar 12, 2010	39.66	39.66	39.08	39.42	1,757,252	+0.07(+0.17%)
Mar 11, 2010	39.05	39.49	39.00	39.35	2,596,519	+0.35(+0.91%)
Mar 10, 2010	39.09	39.40	38.60	39.00	2,734,548	+0.09(+0.24%)
Mar 09, 2010	38.33	39.12	38.29	38.90	3,273,044	+0.56(+1.45%)
Mar 08, 2010	38.45	38.64	38.05	38.35	2,540,716	+0.00(+0.00%)
Mar 05, 2010	38.21	38.48	38.08	38.35	3,685,871	+0.36(+0.95%)
Mar 04, 2010	37.80	38.21	37.64	37.98	3,611,535	+0.18(+0.48%)
Mar 03, 2010	38.17	38.37	37.74	37.80	2,533,989	-0.35(-0.93%)
Mar 02, 2010	38.38	38.44	37.99	38.16	1,966,255	+0.05(+0.13%)
Mar 01, 2010	38.06	38.41	37.79	38.11	4,027,014	+0.88(+2.35%)
Feb 26, 2010	37.38	37.45	36.95	37.23	3,563,162	-0.16(-0.43%)
Feb 25, 2010	36.68	37.45	36.26	37.39	3,540,614	+0.39(+1.06%)
Feb 24, 2010	36.80	37.03	36.60	37.00	2,369,411	+0.31(+0.85%)
Feb 23, 2010	36.93	37.05	36.33	36.69	2,759,184	-0.33(-0.90%)
Feb 22, 2010	37.09	37.19	36.79	37.02	2,300,595	+0.09(+0.25%)
Feb 19, 2010	36.17	37.14	36.17	36.93	4,545,735	+0.55(+1.51%)
Feb 18, 2010	35.75	36.45	35.63	36.38	3,720,848	+0.72(+2.01%)
Feb 17, 2010	36.12	36.20	35.39	35.66	3,112,988	-0.46(-1.26%)
Feb 16, 2010	35.30	36.14	35.04	36.12	3,470,115	+1.02(+2.91%)
Feb 12, 2010	34.82	35.09	35.09	35.09	3,341,613	-0.07(-0.21%)
Feb 11, 2010	33.91	35.41	33.85	35.17	4,848,881	+1.15(+3.38%)
Feb 10, 2010	34.10	34.30	33.52	34.02	3,303,333	-0.11(-0.32%)
Feb 09, 2010	34.22	34.57	33.97	34.12	2,622,561	+0.20(+0.58%)
Feb 08, 2010	34.03	34.46	33.48	33.93	4,321,001	-0.17(-0.49%)
Feb 05, 2010	33.83	34.23	33.43	34.10	4,160,081	+0.20(+0.58%)
Feb 04, 2010	34.75	34.85	33.86	33.90	4,046,639	-1.17(-3.34%)
Feb 03, 2010	35.17	35.65	34.93	35.07	2,363,041	-0.15(-0.43%)
Feb 02, 2010	34.81	35.61	34.54	35.23	3,988,763	+0.73(+2.13%)

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.