Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	39.38	39.62	39.25	39.25	22,249,958	-0.04(-0.11%)
Apr 29, 2010	39.26	39.68	39.18	39.29	18,205,128	+0.07(+0.17%)
Apr 28, 2010	39.45	39.58	39.16	39.22	20,371,176	-0.31(-0.80%)
Apr 27, 2010	39.22	39.82	39.17	39.54	1,463	+0.00(+0.00%)
Apr 26, 2010	39.90	40.02	39.52	39.54	20,155,180	-0.36(-0.90%)
Apr 23, 2010	39.85	39.96	39.45	39.90	22,682,636	+0.03(+0.07%)
Apr 22, 2010	39.78	39.99	39.62	39.87	14,926,562	+0.01(+0.04%)
Apr 21, 2010	39.83	39.93	39.64	39.85	207,811	-0.04(-0.09%)
Apr 20, 2010	39.87	40.11	39.79	39.89	136	+0.10(+0.24%)
Apr 19, 2010	39.51	39.86	39.51	39.79	15,465,664	+0.20(+0.52%)
Apr 16, 2010	39.59	39.94	39.39	39.59	26,288,442	-0.01(-0.04%)
Apr 15, 2010	39.62	39.77	39.45	39.60	24,135,936	-0.37(-0.93%)
Apr 14, 2010	39.97	40.18	39.76	39.98	20,073,472	-0.06(-0.15%)
Apr 13, 2010	40.18	40.39	39.99	40.04	17,564,370	-0.22(-0.55%)
Apr 12, 2010	40.26	40.31	39.93	40.26	16,352,037	-0.04(-0.09%)
Apr 09, 2010	40.52	40.52	39.97	40.29	17,132,782	-0.23(-0.56%)
Apr 08, 2010	40.45	40.75	40.36	40.52	15,225,259	+0.07(+0.18%)
Apr 07, 2010	40.61	40.90	40.34	40.45	17,679,286	-0.18(-0.45%)
Apr 06, 2010	40.56	40.70	40.45	40.63	13,076,030	-0.05(-0.13%)
Apr 05, 2010	40.75	40.78	40.40	40.68	14,690,580	+0.08(+0.20%)
Apr 01, 2010	40.79	40.60	40.60	40.60	16,111,513	-0.08(-0.20%)
Mar 31, 2010	40.83	40.90	40.61	40.68	13,622,304	-0.23(-0.55%)
Mar 30, 2010	40.81	41.01	40.72	40.91	9,487,056	+0.12(+0.30%)
Mar 29, 2010	40.61	40.79	40.56	40.78	13,362,037	+0.17(+0.41%)
Mar 26, 2010	40.69	40.94	40.59	40.61	13,595,521	-0.07(-0.18%)
Mar 25, 2010	40.70	40.97	40.68	40.69	13,384,720	+0.02(+0.05%)
Mar 24, 2010	40.78	40.97	40.56	40.67	11,889,249	-0.23(-0.55%)
Mar 23, 2010	40.70	40.97	40.69	40.89	12,805,531	+0.20(+0.49%)
Mar 22, 2010	40.47	41.00	40.34	40.69	13,495,526	+0.20(+0.51%)
Mar 19, 2010	40.99	41.17	40.35	40.49	23,486,522	-0.44(-1.07%)
Mar 18, 2010	40.89	40.94	40.64	40.93	12,946,358	+0.01(+0.04%)
Mar 17, 2010	41.01	41.07	40.72	40.91	17,077,834	-0.05(-0.12%)
Mar 16, 2010	40.88	41.17	40.68	40.97	25,227,654	+0.42(+1.03%)
Mar 15, 2010	40.48	40.64	40.47	40.55	33,313,008	+1.11(+2.82%)
Mar 12, 2010	39.63	39.69	39.36	39.44	14,325,404	-0.05(-0.13%)
Mar 11, 2010	39.25	39.50	39.17	39.49	14,590,609	+0.25(+0.63%)
Mar 10, 2010	39.27	39.52	39.17	39.24	17,353,764	-0.09(-0.24%)
Mar 09, 2010	39.38	39.65	39.23	39.33	17,296,896	-0.07(-0.17%)
Mar 08, 2010	39.30	39.49	39.24	39.40	10,386,234	+0.01(+0.02%)
Mar 05, 2010	39.27	39.41	38.92	39.39	15,634,506	+0.13(+0.33%)
Mar 04, 2010	39.04	39.35	39.11	39.26	15,410,078	+0.22(+0.56%)
Mar 03, 2010	38.82	39.11	38.67	39.04	15,986,413	+0.05(+0.13%)
Mar 02, 2010	39.16	39.21	38.90	38.99	19,354,508	-0.23(-0.58%)
Mar 01, 2010	39.32	39.38	38.95	39.22	16,670,223	-0.12(-0.31%)
Feb 26, 2010	39.45	39.46	38.92	39.34	21,926,762	-0.06(-0.15%)
Feb 25, 2010	38.90	39.49	38.74	39.40	18,568,944	+0.17(+0.43%)
Feb 24, 2010	39.10	39.25	38.91	39.23	14,602,384	+0.22(+0.56%)
Feb 23, 2010	39.11	39.35	38.89	39.01	19,431,874	-0.15(-0.39%)
Feb 22, 2010	38.94	39.23	38.81	39.16	16,626,896	+0.25(+0.64%)
Feb 19, 2010	38.70	38.98	38.61	38.92	20,741,262	+0.01(+0.04%)
Feb 18, 2010	39.33	38.92	38.50	38.90	40,487,816	-0.43(-1.09%)
Feb 17, 2010	39.06	39.47	39.03	39.33	21,338,072	+0.36(+0.93%)
Feb 16, 2010	38.74	39.08	38.49	38.97	21,676,726	+0.48(+1.25%)
Feb 12, 2010	38.64	38.49	38.49	38.49	23,418,458	-0.13(-0.34%)
Feb 11, 2010	38.66	38.89	38.50	38.62	15,915,593	-0.12(-0.30%)
Feb 10, 2010	38.76	38.92	38.53	38.74	12,931,382	-0.01(-0.02%)
Feb 09, 2010	38.71	39.01	38.43	38.74	14,878,330	-0.08(-0.21%)
Feb 08, 2010	38.84	38.95	38.50	38.82	14,439,748	-0.07(-0.17%)
Feb 05, 2010	38.39	38.95	38.39	38.89	21,367,746	+0.35(+0.91%)
Feb 04, 2010	39.20	39.51	38.53	38.54	28,904,714	-0.95(-2.40%)
Feb 03, 2010	39.09	39.65	39.03	39.48	24,724,806	+0.57(+1.46%)
Feb 02, 2010	38.99	39.08	38.80	38.92	15,652,060	+0.05(+0.14%)

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.