Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	37.76	37.85	36.84	36.88	2,288,730	-0.87(-2.29%)
Apr 29, 2010	36.54	37.89	36.47	37.75	2,676,351	+1.53(+4.21%)
Apr 28, 2010	36.25	36.66	36.09	36.22	3,250,395	+0.16(+0.44%)
Apr 27, 2010	36.76	37.20	35.92	36.06	2,962,854	-0.99(-2.68%)
Apr 26, 2010	37.80	37.90	36.91	37.06	2,317,364	-0.69(-1.82%)
Apr 23, 2010	37.55	38.10	37.28	37.74	3,506,638	-0.06(-0.17%)
Apr 22, 2010	37.17	38.01	36.60	37.81	3,478,981	+0.49(+1.32%)
Apr 21, 2010	37.46	37.68	36.84	37.31	2,156,102	-0.19(-0.50%)
Apr 20, 2010	37.09	37.59	36.81	37.50	2,375,827	+0.54(+1.47%)
Apr 19, 2010	36.54	37.02	36.38	36.95	3,354,375	+0.60(+1.64%)
Apr 16, 2010	37.41	37.65	36.18	36.36	4,881,200	-1.27(-3.37%)
Apr 15, 2010	37.45	37.74	37.27	37.63	3,041,355	+0.14(+0.38%)
Apr 14, 2010	36.58	37.49	36.58	37.49	3,386,856	+0.85(+2.31%)
Apr 13, 2010	36.01	36.74	35.96	36.64	2,048,448	+0.49(+1.37%)
Apr 12, 2010	36.34	36.50	35.97	36.15	2,544,747	-0.08(-0.23%)
Apr 09, 2010	35.75	36.27	35.61	36.23	2,621,893	+0.54(+1.53%)
Apr 08, 2010	35.43	35.77	35.33	35.68	4,629,945	+0.08(+0.23%)
Apr 07, 2010	35.93	36.04	35.49	35.60	2,546,772	-0.25(-0.70%)
Apr 06, 2010	35.79	35.93	35.51	35.85	2,597,718	+0.04(+0.13%)
Apr 05, 2010	35.59	35.87	35.58	35.81	2,673,560	-0.01(-0.02%)
Apr 01, 2010	35.58	35.81	35.81	35.81	1,907,809	+0.58(+1.64%)
Mar 31, 2010	35.18	35.50	34.95	35.24	2,239,380	-0.15(-0.43%)
Mar 30, 2010	35.52	35.78	35.16	35.39	1,574,488	-0.10(-0.27%)
Mar 29, 2010	35.52	35.57	35.20	35.49	1,514,233	+0.18(+0.51%)
Mar 26, 2010	35.40	35.74	34.95	35.31	2,350,681	-0.09(-0.25%)
Mar 25, 2010	35.40	36.06	35.15	35.40	2,413,779	+0.14(+0.40%)
Mar 24, 2010	35.61	35.74	34.95	35.25	2,156,872	-0.55(-1.54%)
Mar 23, 2010	35.49	35.84	35.37	35.81	2,075,531	+0.25(+0.72%)
Mar 22, 2010	34.99	35.58	34.88	35.55	1,306,351	+0.42(+1.19%)
Mar 19, 2010	35.63	35.63	34.90	35.13	2,368,459	-0.26(-0.74%)
Mar 18, 2010	35.52	35.52	35.18	35.40	1,645,922	-0.02(-0.05%)
Mar 17, 2010	34.58	35.58	34.58	35.42	3,052,066	+0.90(+2.60%)
Mar 16, 2010	34.42	34.54	34.15	34.52	2,089,194	+0.26(+0.75%)
Mar 15, 2010	33.92	34.31	33.81	34.26	1,973,660	+0.08(+0.22%)
Mar 12, 2010	34.23	34.44	33.86	34.18	2,060,323	+0.13(+0.38%)
Mar 11, 2010	33.81	34.06	33.62	34.06	1,699,511	-0.03(-0.07%)
Mar 10, 2010	34.14	34.22	33.87	34.08	2,681,559	-0.03(-0.09%)
Mar 09, 2010	34.01	34.32	33.72	34.11	1,830,097	+0.08(+0.24%)
Mar 08, 2010	34.37	34.41	33.96	34.03	2,064,754	-0.40(-1.15%)
Mar 05, 2010	33.56	34.43	33.56	34.43	2,751,639	+0.91(+2.70%)
Mar 04, 2010	32.89	33.55	32.84	33.52	2,663,994	+0.59(+1.78%)
Mar 03, 2010	32.81	33.20	32.70	32.93	2,200,334	+0.15(+0.47%)
Mar 02, 2010	32.60	32.83	32.56	32.78	2,299,926	+0.19(+0.59%)
Mar 01, 2010	32.30	32.63	32.26	32.59	1,619,952	+0.26(+0.81%)
Feb 26, 2010	32.25	32.51	31.80	32.33	2,398,524	+0.24(+0.74%)
Feb 25, 2010	31.96	32.14	31.60	32.09	1,687,691	-0.20(-0.61%)
Feb 24, 2010	31.86	32.33	31.65	32.29	2,162,658	+0.66(+2.09%)
Feb 23, 2010	31.88	32.07	31.56	31.63	3,461,439	-0.28(-0.89%)
Feb 22, 2010	32.05	32.24	31.66	31.91	2,304,222	+0.06(+0.18%)
Feb 19, 2010	31.65	32.09	31.56	31.86	2,583,580	+0.22(+0.71%)
Feb 18, 2010	31.85	31.98	31.40	31.63	2,727,840	-0.20(-0.64%)
Feb 17, 2010	32.17	32.26	31.63	31.84	2,333,424	-0.17(-0.52%)
Feb 16, 2010	31.54	32.00	31.24	32.00	1,947,614	+0.79(+2.53%)
Feb 12, 2010	31.05	31.21	31.21	31.21	2,868,339	-0.04(-0.14%)
Feb 11, 2010	31.19	31.38	30.92	31.26	2,198,509	-0.04(-0.12%)
Feb 10, 2010	30.94	31.55	30.94	31.29	2,281,216	+0.24(+0.78%)
Feb 09, 2010	31.07	31.50	30.54	31.05	2,892,003	+0.36(+1.16%)
Feb 08, 2010	31.35	31.69	30.68	30.70	2,721,861	-0.47(-1.51%)
Feb 05, 2010	30.84	31.31	30.24	31.17	5,470,257	+0.38(+1.24%)
Feb 04, 2010	31.78	32.34	30.78	30.78	3,566,180	-1.55(-4.79%)
Feb 03, 2010	32.43	32.70	32.16	32.33	2,313,917	-0.30(-0.92%)
Feb 02, 2010	32.63	32.90	32.33	32.63	2,730,134	+0.09(+0.27%)

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.