Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	41.67	42.94	41.30	41.89	9,465,143	+0.32(+0.77%)
Apr 29, 2010	41.17	41.70	40.79	41.57	6,267,625	+0.69(+1.68%)
Apr 28, 2010	40.87	41.24	40.37	40.88	5,823,342	+0.30(+0.73%)
Apr 27, 2010	41.86	42.23	40.48	40.58	313	-1.44(-3.42%)
Apr 26, 2010	42.57	42.81	41.90	42.02	5,579,653	-0.46(-1.09%)
Apr 23, 2010	41.90	42.54	41.49	42.48	7,110,415	+0.27(+0.63%)
Apr 22, 2010	41.46	42.30	41.04	42.22	6,008,192	+0.43(+1.02%)
Apr 21, 2010	41.58	41.92	41.26	41.79	29,331	+0.13(+0.32%)
Apr 20, 2010	40.68	41.72	40.68	41.66	7,257,437	+1.32(+3.26%)
Apr 19, 2010	39.77	40.50	39.71	40.34	6,961,415	+0.19(+0.48%)
Apr 16, 2010	40.93	41.23	40.09	40.15	8,806,309	-1.13(-2.74%)
Apr 15, 2010	40.86	41.45	40.61	41.28	5,662,350	+0.45(+1.11%)
Apr 14, 2010	40.66	40.89	40.09	40.83	7,415,816	+0.77(+1.93%)
Apr 13, 2010	39.90	40.44	39.23	40.06	9,630,917	+0.07(+0.19%)
Apr 12, 2010	39.01	40.03	38.76	39.98	9,145,099	+0.90(+2.30%)
Apr 09, 2010	40.04	40.36	39.05	39.08	8,449,355	-0.82(-2.05%)
Apr 08, 2010	38.77	40.21	38.70	39.90	18,798,058	+1.20(+3.10%)
Apr 07, 2010	37.46	39.26	37.26	38.70	22,089,686	+2.37(+6.53%)
Apr 06, 2010	36.41	36.79	36.22	36.33	7,192,509	-0.16(-0.43%)
Apr 05, 2010	35.87	36.61	35.66	36.48	8,615,646	+0.83(+2.32%)
Apr 01, 2010	35.08	35.66	35.66	35.66	13,000,360	+0.98(+2.84%)
Mar 31, 2010	34.88	35.07	34.57	34.67	8,499,528	-0.15(-0.43%)
Mar 30, 2010	34.66	34.95	34.40	34.82	5,922,203	+0.14(+0.41%)
Mar 29, 2010	34.18	34.73	34.16	34.68	8,293,360	+1.26(+3.76%)
Mar 26, 2010	33.45	33.45	32.65	33.42	9,625,419	+0.06(+0.19%)
Mar 25, 2010	34.80	35.03	33.25	33.36	9,118,314	-1.18(-3.40%)
Mar 24, 2010	34.75	35.23	34.36	34.53	5,519,047	-0.59(-1.67%)
Mar 23, 2010	34.22	35.16	34.14	35.12	7,498,579	+0.98(+2.89%)
Mar 22, 2010	33.86	34.56	33.42	34.13	8,216,679	-0.07(-0.22%)
Mar 19, 2010	35.00	35.20	33.70	34.21	11,280,312	-0.59(-1.69%)
Mar 18, 2010	35.83	35.96	34.45	34.80	8,497,702	-0.94(-2.64%)
Mar 17, 2010	36.10	36.39	35.53	35.74	7,696,297	-0.25(-0.69%)
Mar 16, 2010	36.37	36.37	35.80	35.99	4,854,031	-0.15(-0.42%)
Mar 15, 2010	35.84	36.21	35.75	36.14	4,773,422	-0.26(-0.71%)
Mar 12, 2010	36.87	36.91	36.21	36.40	2,833,903	-0.07(-0.20%)
Mar 11, 2010	36.79	37.00	36.33	36.48	6,141,101	-0.40(-1.07%)
Mar 10, 2010	36.52	37.07	36.34	36.87	5,405,829	+0.29(+0.81%)
Mar 09, 2010	36.01	37.04	36.01	36.58	6,857,962	+0.25(+0.70%)
Mar 08, 2010	36.24	36.64	36.19	36.32	6,004,109	-0.00(-0.01%)
Mar 05, 2010	35.79	36.36	35.54	36.33	7,398,700	+0.81(+2.29%)
Mar 04, 2010	35.75	36.16	35.38	35.51	6,552,344	-0.23(-0.65%)
Mar 03, 2010	35.61	35.93	35.36	35.75	6,350,970	+0.37(+1.04%)
Mar 02, 2010	35.50	35.85	35.26	35.38	5,113,831	+0.07(+0.19%)
Mar 01, 2010	35.24	35.65	35.15	35.31	5,466,142	+0.22(+0.64%)
Feb 26, 2010	34.90	35.21	34.47	35.09	4,704,512	+0.31(+0.89%)
Feb 25, 2010	33.82	34.82	33.56	34.78	5,359,492	+0.20(+0.58%)
Feb 24, 2010	34.10	34.69	33.88	34.57	7,244,729	+1.03(+3.08%)
Feb 23, 2010	34.10	34.30	33.43	33.54	5,763,067	-0.82(-2.39%)
Feb 22, 2010	35.52	35.52	34.25	34.36	5,084,163	-0.94(-2.67%)
Feb 19, 2010	35.02	35.45	34.69	35.31	5,148,202	+0.11(+0.32%)
Feb 18, 2010	34.48	35.37	34.36	35.19	6,679,426	+0.55(+1.59%)
Feb 17, 2010	34.73	34.79	34.40	34.64	5,777,344	+0.01(+0.04%)
Feb 16, 2010	34.56	35.02	34.42	34.63	7,232,691	+0.69(+2.02%)
Feb 12, 2010	33.38	33.94	33.94	33.94	15,646,646	-0.03(-0.09%)
Feb 11, 2010	32.80	34.00	32.74	33.97	9,591,651	+1.05(+3.20%)
Feb 10, 2010	33.81	33.94	32.37	32.92	21,417,312	-2.35(-6.66%)
Feb 09, 2010	34.70	35.55	34.46	35.27	7,140,754	+1.08(+3.15%)
Feb 08, 2010	34.52	34.97	33.91	34.19	5,710,414	-0.45(-1.30%)
Feb 05, 2010	34.66	34.84	33.58	34.64	8,012,986	-0.02(-0.04%)
Feb 04, 2010	35.73	35.83	34.61	34.66	6,504,603	-1.60(-4.42%)
Feb 03, 2010	35.87	36.64	35.84	36.26	5,737,874	+0.06(+0.18%)
Feb 02, 2010	35.75	36.27	35.16	36.20	5,061,018	+1.18(+3.36%)

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.