Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	44.02	44.54	43.58	43.60	2,380,891	-0.60(-1.36%)
Apr 29, 2010	43.99	44.42	43.95	44.20	2,150,364	+0.43(+0.97%)
Apr 28, 2010	44.09	44.11	43.60	43.77	2,460,174	+0.21(+0.48%)
Apr 27, 2010	44.14	44.43	43.41	43.56	4,133,283	-0.64(-1.44%)
Apr 26, 2010	44.45	44.60	44.11	44.20	2,012,595	-0.31(-0.70%)
Apr 23, 2010	44.50	44.62	44.06	44.51	3,021,431	+0.09(+0.19%)
Apr 22, 2010	43.44	44.92	43.01	44.42	5,935,300	+1.06(+2.44%)
Apr 21, 2010	41.20	44.28	41.19	43.36	8,044,112	+0.80(+1.87%)
Apr 20, 2010	42.58	42.87	42.27	42.57	2,047,942	+0.20(+0.46%)
Apr 19, 2010	41.96	42.54	41.96	42.37	2,215,595	+0.18(+0.43%)
Apr 16, 2010	42.53	42.61	41.80	42.19	2,984,799	-0.40(-0.93%)
Apr 15, 2010	41.93	43.19	41.82	42.59	4,796,248	+0.86(+2.06%)
Apr 14, 2010	40.83	41.78	40.83	41.73	2,739,755	+0.83(+2.03%)
Apr 13, 2010	40.68	41.00	40.41	40.90	2,280,059	+0.11(+0.27%)
Apr 12, 2010	41.63	41.63	40.79	40.79	4,360,578	-0.01(-0.02%)
Apr 09, 2010	40.29	40.97	40.26	40.80	3,992,034	+0.61(+1.53%)
Apr 08, 2010	39.88	40.27	39.59	40.18	2,542,668	+0.33(+0.82%)
Apr 07, 2010	40.06	40.23	39.73	39.86	2,838,206	-0.09(-0.24%)
Apr 06, 2010	39.92	40.24	39.75	39.95	2,178,378	-0.27(-0.68%)
Apr 05, 2010	40.46	40.59	40.07	40.23	1,514,775	-0.01(-0.04%)
Apr 01, 2010	40.46	40.24	40.24	40.24	1,631,016	-0.12(-0.30%)
Mar 31, 2010	40.35	40.56	40.21	40.37	1,904,372	-0.27(-0.66%)
Mar 30, 2010	40.48	40.80	40.33	40.63	1,899,439	+0.09(+0.23%)
Mar 29, 2010	40.26	41.03	40.26	40.54	1,770,294	+0.38(+0.95%)
Mar 26, 2010	40.21	40.45	39.93	40.16	2,138,495	-0.07(-0.16%)
Mar 25, 2010	40.78	41.04	40.16	40.22	2,462,656	-0.34(-0.84%)
Mar 24, 2010	40.76	40.78	40.28	40.56	1,790,130	-0.22(-0.55%)
Mar 23, 2010	40.52	40.83	40.30	40.78	1,804,018	+0.14(+0.36%)
Mar 22, 2010	40.73	40.94	40.57	40.64	2,007,850	-0.27(-0.65%)
Mar 19, 2010	41.37	41.69	40.75	40.91	4,233,186	+0.01(+0.04%)
Mar 18, 2010	40.08	41.06	39.95	40.89	2,925,719	+0.65(+1.62%)
Mar 17, 2010	40.00	40.63	39.87	40.24	2,756,573	+0.29(+0.72%)
Mar 16, 2010	39.11	40.24	39.02	39.95	4,814,379	+1.01(+2.60%)
Mar 15, 2010	38.81	39.19	38.63	38.94	2,284,364	+0.01(+0.02%)
Mar 12, 2010	38.72	39.08	38.39	38.93	2,367,035	+0.30(+0.77%)
Mar 11, 2010	38.57	38.77	38.33	38.64	2,733,294	-0.15(-0.39%)
Mar 10, 2010	38.68	39.08	38.37	38.79	2,346,054	+0.20(+0.52%)
Mar 09, 2010	38.49	38.71	38.32	38.59	1,466,859	+0.05(+0.13%)
Mar 08, 2010	39.06	39.10	38.52	38.54	2,059,417	+0.05(+0.13%)
Mar 05, 2010	38.07	38.58	38.07	38.49	2,243,454	+0.42(+1.10%)
Mar 04, 2010	38.09	38.24	37.76	38.07	2,227,592	+0.14(+0.38%)
Mar 03, 2010	38.18	38.36	37.86	37.92	3,051,452	-0.35(-0.93%)
Mar 02, 2010	38.48	38.66	38.25	38.28	2,221,003	-0.25(-0.65%)
Mar 01, 2010	38.33	45.79	38.14	38.53	3,007,695	+0.17(+0.43%)
Feb 26, 2010	38.48	38.53	37.91	38.36	2,365,077	-0.12(-0.30%)
Feb 25, 2010	38.13	38.51	37.77	38.48	2,241,212	-0.14(-0.35%)
Feb 24, 2010	38.84	39.02	38.35	38.61	2,533,514	+0.09(+0.22%)
Feb 23, 2010	39.02	39.20	38.23	38.53	3,683,928	-0.43(-1.11%)
Feb 22, 2010	38.68	39.07	38.35	38.96	2,259,685	+0.47(+1.23%)
Feb 19, 2010	37.97	38.82	37.97	38.48	2,457,874	+0.43(+1.13%)
Feb 18, 2010	38.16	38.18	37.96	38.05	1,434,539	-0.07(-0.19%)
Feb 17, 2010	38.16	38.43	37.82	38.13	1,870,166	+0.18(+0.47%)
Feb 16, 2010	37.69	38.33	37.69	37.95	2,100,469	+0.45(+1.21%)
Feb 12, 2010	37.74	37.49	37.49	37.49	3,356,948	-0.71(-1.85%)
Feb 11, 2010	37.14	38.34	37.02	38.20	3,521,649	+0.91(+2.43%)
Feb 10, 2010	37.41	37.77	36.91	37.29	2,647,134	-0.60(-1.58%)
Feb 09, 2010	37.87	38.61	37.48	37.89	3,766,981	+0.42(+1.13%)
Feb 08, 2010	37.87	38.10	37.41	37.46	2,844,595	-0.26(-0.69%)
Feb 05, 2010	38.24	38.90	36.80	37.72	3,938,194	-0.58(-1.52%)
Feb 04, 2010	38.35	38.81	37.89	38.31	5,503,980	-0.21(-0.54%)
Feb 03, 2010	38.01	39.11	37.05	38.51	12,132,238	-2.79(-6.76%)
Feb 02, 2010	41.18	41.39	40.77	41.30	2,044,632	+0.01(+0.03%)

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.