Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	38.54	38.79	37.70	37.70	128,898	-0.87(-2.24%)
Apr 29, 2010	38.13	38.61	37.66	38.56	180,636	+0.87(+2.32%)
Apr 28, 2010	37.67	38.49	37.48	37.69	99,113	+0.29(+0.78%)
Apr 27, 2010	36.80	37.82	36.36	37.40	316,023	+0.37(+1.01%)
Apr 26, 2010	38.51	38.70	37.02	37.03	131,002	-1.39(-3.62%)
Apr 23, 2010	38.50	38.78	38.30	38.42	111,442	+0.17(+0.43%)
Apr 22, 2010	37.45	38.32	37.32	38.25	93,687	+0.62(+1.64%)
Apr 21, 2010	37.00	37.84	36.93	37.64	103,124	+0.60(+1.63%)
Apr 20, 2010	36.70	37.03	36.50	37.03	61,947	+0.46(+1.27%)
Apr 19, 2010	36.13	36.61	35.88	36.57	64,782	+0.03(+0.09%)
Apr 16, 2010	37.67	37.80	36.10	36.53	144,051	-1.16(-3.07%)
Apr 15, 2010	37.18	37.93	37.18	37.69	243,282	+0.55(+1.49%)
Apr 14, 2010	36.58	37.14	36.44	37.14	152,106	+0.79(+2.17%)
Apr 13, 2010	36.93	36.93	36.23	36.35	129,372	-0.61(-1.65%)
Apr 12, 2010	36.79	37.03	36.60	36.96	162,320	+0.05(+0.13%)
Apr 09, 2010	36.53	36.91	36.38	36.91	130,895	+0.38(+1.04%)
Apr 08, 2010	36.15	36.75	36.11	36.53	153,014	+0.19(+0.53%)
Apr 07, 2010	36.94	37.23	36.15	36.33	158,530	-0.52(-1.41%)
Apr 06, 2010	35.61	37.16	35.61	36.85	165,322	+0.98(+2.72%)
Apr 05, 2010	36.12	36.21	35.52	35.88	205,078	-0.35(-0.96%)
Apr 01, 2010	36.44	36.22	36.22	36.22	146,982	-0.10(-0.27%)
Mar 31, 2010	36.28	36.69	36.06	36.32	146,137	+0.06(+0.15%)
Mar 30, 2010	36.34	36.59	36.22	36.26	117,804	-0.24(-0.65%)
Mar 29, 2010	36.73	36.73	36.44	36.50	207,905	+0.08(+0.23%)
Mar 26, 2010	36.50	36.64	36.25	36.42	200,599	-0.06(-0.15%)
Mar 25, 2010	36.44	36.96	36.22	36.47	375,904	+0.12(+0.34%)
Mar 24, 2010	36.40	36.49	36.16	36.35	303,384	+0.01(+0.04%)
Mar 23, 2010	36.64	36.64	36.03	36.33	248,240	-0.51(-1.37%)
Mar 22, 2010	36.53	37.02	36.37	36.84	211,142	+0.15(+0.42%)
Mar 19, 2010	35.29	36.69	35.29	36.69	356,299	+1.50(+4.27%)
Mar 18, 2010	34.93	35.56	34.93	35.18	197,015	+0.03(+0.08%)
Mar 17, 2010	35.30	35.32	34.74	35.16	278,660	+0.41(+1.18%)
Mar 16, 2010	32.75	34.75	32.66	34.75	592,296	+2.32(+7.16%)
Mar 15, 2010	32.29	32.47	32.12	32.43	129,143	-0.03(-0.11%)
Mar 12, 2010	32.35	32.52	32.35	32.46	185,218	+0.05(+0.15%)
Mar 11, 2010	32.14	32.48	32.03	32.41	184,305	+0.01(+0.02%)
Mar 10, 2010	32.21	32.45	32.00	32.41	175,254	+0.17(+0.54%)
Mar 09, 2010	32.21	32.32	32.11	32.23	190,209	+0.03(+0.11%)
Mar 08, 2010	32.29	32.30	32.09	32.20	162,880	+0.01(+0.02%)
Mar 05, 2010	32.01	32.19	31.79	32.19	218,487	+0.30(+0.93%)
Mar 04, 2010	31.44	32.03	31.44	31.89	192,949	+0.43(+1.36%)
Mar 03, 2010	31.55	31.78	31.37	31.46	78,137	-0.08(-0.26%)
Mar 02, 2010	31.93	32.10	31.47	31.55	174,286	-0.37(-1.17%)
Mar 01, 2010	31.90	31.96	31.49	31.92	164,875	+0.08(+0.24%)
Feb 26, 2010	32.30	32.30	31.72	31.85	125,993	-0.39(-1.20%)
Feb 25, 2010	32.28	32.41	31.93	32.23	71,920	-0.20(-0.62%)
Feb 24, 2010	32.12	32.60	32.07	32.43	154,984	+0.28(+0.86%)
Feb 23, 2010	32.68	32.73	32.01	32.16	92,506	-0.42(-1.28%)
Feb 22, 2010	32.50	32.93	32.22	32.57	89,106	+0.28(+0.88%)
Feb 19, 2010	32.05	32.52	32.05	32.29	184,081	-0.06(-0.17%)
Feb 18, 2010	32.03	32.50	32.02	32.34	148,019	+0.14(+0.43%)
Feb 17, 2010	32.74	32.86	31.64	32.21	74,509	-0.22(-0.68%)
Feb 16, 2010	32.24	32.43	32.02	32.43	47,126	+0.39(+1.21%)
Feb 12, 2010	32.03	32.04	32.04	32.04	68,870	-0.08(-0.26%)
Feb 11, 2010	32.17	32.47	32.05	32.12	73,341	-0.24(-0.73%)
Feb 10, 2010	31.47	32.46	31.31	32.36	109,151	+0.85(+2.70%)
Feb 09, 2010	31.64	32.42	31.34	31.51	81,909	+0.15(+0.48%)
Feb 08, 2010	31.55	31.77	31.06	31.35	91,758	-0.38(-1.19%)
Feb 05, 2010	31.69	32.68	30.82	31.73	163,359	+0.12(+0.39%)
Feb 04, 2010	32.00	32.26	31.52	31.61	231,418	-0.51(-1.59%)
Feb 03, 2010	32.36	32.36	32.10	32.12	176,784	-0.26(-0.81%)
Feb 02, 2010	32.61	32.79	32.28	32.38	161,009	-0.31(-0.95%)

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.