Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	42.29	42.36	40.86	41.18	1,665,008	-1.12(-2.66%)
Apr 29, 2010	42.58	42.58	41.67	42.30	1,440,855	+0.37(+0.88%)
Apr 28, 2010	42.34	42.69	41.68	41.94	2,177,538	-1.27(-2.94%)
Apr 27, 2010	43.74	44.67	43.18	43.21	1,501,270	-0.93(-2.11%)
Apr 26, 2010	45.06	45.25	43.88	44.14	1,828,321	-1.15(-2.53%)
Apr 23, 2010	45.57	45.81	44.81	45.28	1,519,540	-0.36(-0.79%)
Apr 22, 2010	45.09	45.86	44.38	45.64	3,100,765	+0.42(+0.93%)
Apr 21, 2010	44.24	45.30	43.13	45.23	1,333	+2.09(+4.85%)
Apr 20, 2010	42.70	43.72	42.70	43.13	2,789	+0.74(+1.75%)
Apr 19, 2010	41.80	42.52	41.50	42.39	1,580,554	+0.29(+0.70%)
Apr 16, 2010	42.74	43.18	42.02	42.10	1,816,894	-0.84(-1.95%)
Apr 15, 2010	43.65	43.86	42.91	42.94	1,897,148	-0.95(-2.17%)
Apr 14, 2010	43.49	44.54	43.33	43.89	2,675,569	+0.62(+1.44%)
Apr 13, 2010	42.83	43.49	42.52	43.27	1,898,986	+0.48(+1.13%)
Apr 12, 2010	43.34	43.34	42.69	42.78	1,279,317	-0.32(-0.75%)
Apr 09, 2010	43.15	43.49	42.73	43.10	1,282,687	+0.17(+0.39%)
Apr 08, 2010	42.74	43.11	41.88	42.94	1,077,423	+0.04(+0.09%)
Apr 07, 2010	43.22	43.34	42.63	42.90	1,857,687	-0.32(-0.75%)
Apr 06, 2010	43.03	43.63	42.80	43.22	1,707,680	+0.10(+0.22%)
Apr 05, 2010	42.40	43.34	41.95	43.13	3,088,631	+0.89(+2.10%)
Apr 01, 2010	42.27	42.24	42.24	42.24	1,386,399	+0.31(+0.74%)
Mar 31, 2010	42.22	42.48	41.90	41.93	1,005,364	-0.54(-1.26%)
Mar 30, 2010	42.72	42.83	42.14	42.47	976,546	-0.25(-0.58%)
Mar 29, 2010	42.58	43.05	42.33	42.71	984,785	+0.33(+0.78%)
Mar 26, 2010	42.24	42.77	42.06	42.38	1,534,500	+0.18(+0.43%)
Mar 25, 2010	42.58	43.12	42.19	42.20	1,527,180	-0.09(-0.21%)
Mar 24, 2010	43.21	43.32	42.11	42.29	2,047,191	-1.16(-2.67%)
Mar 23, 2010	43.16	43.64	42.80	43.45	1,095,247	+1.31(+3.12%)
Mar 22, 2010	42.21	43.29	41.97	42.13	1,305,496	-0.34(-0.81%)
Mar 19, 2010	42.83	43.20	42.02	42.48	1,756,800	-0.12(-0.29%)
Mar 18, 2010	42.94	43.31	42.52	42.60	1,365,704	-0.23(-0.55%)
Mar 17, 2010	42.83	43.38	42.79	42.84	1,378,226	+0.19(+0.45%)
Mar 16, 2010	42.22	42.70	42.03	42.65	855,160	+0.46(+1.08%)
Mar 15, 2010	41.73	42.32	41.68	42.19	1,095,540	+0.41(+0.98%)
Mar 12, 2010	42.13	42.13	41.30	41.78	891,202	-0.11(-0.26%)
Mar 11, 2010	41.21	42.08	41.17	41.89	1,456,499	+0.32(+0.78%)
Mar 10, 2010	40.85	41.63	40.65	41.57	1,207,313	+0.64(+1.56%)
Mar 09, 2010	40.51	41.18	40.41	40.93	948,348	+0.32(+0.78%)
Mar 08, 2010	40.87	41.28	40.56	40.62	724,118	-0.29(-0.72%)
Mar 05, 2010	39.76	41.01	39.69	40.91	1,498,663	+1.49(+3.78%)
Mar 04, 2010	39.57	39.63	39.17	39.42	1,250,872	+0.10(+0.26%)
Mar 03, 2010	39.24	39.93	38.93	39.32	1,251,250	+0.15(+0.39%)
Mar 02, 2010	39.22	39.32	38.51	39.16	1,833,072	+0.24(+0.62%)
Mar 01, 2010	38.05	38.99	37.67	38.92	1,604,770	+1.10(+2.91%)
Feb 26, 2010	38.05	38.05	37.30	37.82	1,591,973	-0.23(-0.60%)
Feb 25, 2010	37.19	38.13	37.19	38.05	1,632,711	-0.18(-0.48%)
Feb 24, 2010	37.71	38.28	37.34	38.23	1,878,798	+0.57(+1.50%)
Feb 23, 2010	38.81	38.95	37.55	37.66	1,859,040	-1.34(-3.43%)
Feb 22, 2010	39.65	39.68	38.93	39.00	1,339,148	-0.60(-1.52%)
Feb 19, 2010	38.73	39.80	38.69	39.60	1,290,358	+0.69(+1.77%)
Feb 18, 2010	38.98	39.21	38.77	38.91	1,136,109	-0.18(-0.45%)
Feb 17, 2010	38.84	39.32	38.74	39.09	831,240	+0.48(+1.24%)
Feb 16, 2010	38.42	38.71	37.98	38.61	692,061	+0.46(+1.21%)
Feb 12, 2010	37.55	38.15	38.15	38.15	963,545	+0.01(+0.04%)
Feb 11, 2010	37.53	38.26	37.16	38.13	670,376	+0.62(+1.64%)
Feb 10, 2010	37.77	38.09	37.35	37.52	1,179,206	-0.25(-0.66%)
Feb 09, 2010	37.84	38.13	37.14	37.77	1,479,019	+0.46(+1.24%)
Feb 08, 2010	37.73	37.81	36.79	37.30	1,322,896	-0.49(-1.30%)
Feb 05, 2010	38.10	38.55	37.09	37.80	2,142,729	-0.53(-1.38%)
Feb 04, 2010	39.88	39.88	38.05	38.33	1,686,840	-1.97(-4.88%)
Feb 03, 2010	40.33	40.77	39.66	40.29	1,094,147	-0.21(-0.51%)
Feb 02, 2010	39.46	40.99	39.19	40.50	2,843,595	+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.