Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	42.31	42.37	40.87	41.20	1,664,330	-1.12(-2.65%)
Apr 29, 2010	42.59	42.59	41.69	42.32	1,440,269	+0.37(+0.88%)
Apr 28, 2010	42.36	42.71	41.70	41.95	2,176,652	-1.27(-2.94%)
Apr 27, 2010	43.75	44.69	43.20	43.22	1,500,659	-0.93(-2.11%)
Apr 26, 2010	45.07	45.27	43.90	44.16	1,827,577	-1.15(-2.53%)
Apr 23, 2010	45.59	45.82	44.83	45.30	1,518,921	-0.36(-0.79%)
Apr 22, 2010	45.10	45.88	44.40	45.66	3,099,502	+0.42(+0.93%)
Apr 21, 2010	44.26	45.32	43.15	45.24	1,333	+2.09(+4.85%)
Apr 20, 2010	42.72	43.74	42.72	43.15	2,788	+0.74(+1.75%)
Apr 19, 2010	41.82	42.54	41.52	42.41	1,579,910	+0.29(+0.70%)
Apr 16, 2010	42.76	43.20	42.03	42.12	1,816,155	-0.84(-1.95%)
Apr 15, 2010	43.66	43.88	42.92	42.95	1,896,376	-0.95(-2.17%)
Apr 14, 2010	43.51	44.55	43.35	43.91	2,674,479	+0.62(+1.44%)
Apr 13, 2010	42.84	43.51	42.53	43.28	1,898,213	+0.48(+1.13%)
Apr 12, 2010	43.36	43.36	42.70	42.80	1,278,796	-0.32(-0.75%)
Apr 09, 2010	43.17	43.50	42.75	43.12	1,282,165	+0.17(+0.39%)
Apr 08, 2010	42.75	43.13	41.90	42.95	1,076,984	+0.04(+0.09%)
Apr 07, 2010	43.24	43.36	42.65	42.92	1,856,931	-0.32(-0.75%)
Apr 06, 2010	43.05	43.64	42.81	43.24	1,706,985	+0.10(+0.22%)
Apr 05, 2010	42.42	43.36	41.97	43.14	3,087,373	+0.89(+2.10%)
Apr 01, 2010	42.29	42.26	42.26	42.26	1,385,835	+0.31(+0.74%)
Mar 31, 2010	42.23	42.50	41.92	41.95	1,004,954	-0.54(-1.26%)
Mar 30, 2010	42.74	42.84	42.16	42.48	976,148	-0.25(-0.58%)
Mar 29, 2010	42.59	43.07	42.35	42.73	984,384	+0.33(+0.78%)
Mar 26, 2010	42.26	42.79	42.08	42.40	1,533,876	+0.18(+0.43%)
Mar 25, 2010	42.59	43.13	42.21	42.22	1,526,558	-0.09(-0.21%)
Mar 24, 2010	43.23	43.34	42.12	42.31	2,046,357	-1.16(-2.67%)
Mar 23, 2010	43.18	43.66	42.82	43.47	1,094,801	+1.31(+3.12%)
Mar 22, 2010	42.23	43.31	41.98	42.15	1,304,964	-0.35(-0.81%)
Mar 19, 2010	42.85	43.22	42.03	42.50	1,756,085	-0.12(-0.29%)
Mar 18, 2010	42.95	43.33	42.53	42.62	1,365,148	-0.23(-0.55%)
Mar 17, 2010	42.85	43.40	42.81	42.86	1,377,665	+0.19(+0.45%)
Mar 16, 2010	42.23	42.72	42.05	42.67	854,812	+0.46(+1.08%)
Mar 15, 2010	41.75	42.34	41.70	42.21	1,095,094	+0.41(+0.98%)
Mar 12, 2010	42.14	42.14	41.31	41.80	890,840	-0.11(-0.26%)
Mar 11, 2010	41.23	42.09	41.19	41.91	1,455,906	+0.32(+0.78%)
Mar 10, 2010	40.87	41.65	40.67	41.59	1,206,822	+0.64(+1.56%)
Mar 09, 2010	40.53	41.20	40.43	40.95	947,962	+0.32(+0.78%)
Mar 08, 2010	40.89	41.29	40.57	40.63	723,823	-0.29(-0.72%)
Mar 05, 2010	39.77	41.03	39.71	40.93	1,498,053	+1.49(+3.78%)
Mar 04, 2010	39.59	39.65	39.19	39.44	1,250,363	+0.10(+0.26%)
Mar 03, 2010	39.25	39.95	38.95	39.33	1,250,740	+0.15(+0.39%)
Mar 02, 2010	39.24	39.33	38.52	39.18	1,832,325	+0.24(+0.62%)
Mar 01, 2010	38.07	39.01	37.69	38.94	1,604,117	+1.10(+2.91%)
Feb 26, 2010	38.06	38.07	37.31	37.83	1,591,325	-0.23(-0.60%)
Feb 25, 2010	37.21	38.15	37.21	38.06	1,632,046	-0.18(-0.48%)
Feb 24, 2010	37.72	38.30	37.36	38.25	1,878,033	+0.57(+1.50%)
Feb 23, 2010	38.83	38.97	37.57	37.68	1,858,283	-1.34(-3.43%)
Feb 22, 2010	39.66	39.69	38.94	39.02	1,338,603	-0.60(-1.52%)
Feb 19, 2010	38.74	39.82	38.71	39.62	1,289,833	+0.69(+1.77%)
Feb 18, 2010	38.99	39.22	38.78	38.93	1,135,647	-0.18(-0.45%)
Feb 17, 2010	38.85	39.34	38.75	39.10	830,902	+0.48(+1.24%)
Feb 16, 2010	38.44	38.72	38.00	38.63	691,779	+0.46(+1.21%)
Feb 12, 2010	37.57	38.16	38.16	38.16	963,153	+0.01(+0.04%)
Feb 11, 2010	37.54	38.27	37.17	38.15	670,103	+0.62(+1.64%)
Feb 10, 2010	37.78	38.11	37.36	37.53	1,178,726	-0.25(-0.66%)
Feb 09, 2010	37.86	38.14	37.15	37.78	1,478,416	+0.46(+1.24%)
Feb 08, 2010	37.75	37.83	36.81	37.32	1,322,358	-0.49(-1.30%)
Feb 05, 2010	38.11	38.56	37.11	37.81	2,141,857	-0.53(-1.38%)
Feb 04, 2010	39.90	39.90	38.07	38.34	1,686,153	-1.97(-4.88%)
Feb 03, 2010	40.35	40.79	39.68	40.31	1,093,701	-0.21(-0.51%)
Feb 02, 2010	39.48	41.01	39.21	40.51	2,842,437	+2.07(+5.38%)

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.