Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	31.56	33.03	31.09	32.33	6,348,586	-0.34(-1.04%)
Apr 29, 2010	32.89	33.01	32.40	32.67	4,281,622	+0.03(+0.09%)
Apr 28, 2010	32.90	32.95	32.22	32.64	4,599,542	-0.05(-0.15%)
Apr 27, 2010	33.44	33.46	32.62	32.69	4,715,223	-1.05(-3.11%)
Apr 26, 2010	33.49	34.04	33.28	33.74	5,657,432	+0.34(+1.02%)
Apr 23, 2010	33.13	33.51	32.98	33.40	4,513,187	+0.39(+1.18%)
Apr 22, 2010	33.31	33.31	32.86	33.01	7,788,149	-0.59(-1.76%)
Apr 21, 2010	33.60	33.95	33.44	33.60	18,546	-0.16(-0.47%)
Apr 20, 2010	33.93	34.31	33.56	33.76	5,544,495	+0.03(+0.09%)
Apr 19, 2010	33.81	33.94	33.52	33.73	4,278,736	-0.13(-0.38%)
Apr 16, 2010	33.39	33.96	33.26	33.86	8,180,944	+0.30(+0.89%)
Apr 15, 2010	33.22	33.97	33.08	33.56	8,261,233	+0.43(+1.30%)
Apr 14, 2010	31.99	33.22	31.95	33.13	14,318,190	+1.14(+3.56%)
Apr 13, 2010	33.86	34.34	31.68	31.99	21,265,616	-2.77(-7.97%)
Apr 12, 2010	34.47	34.94	34.44	34.76	2,485,281	+0.43(+1.25%)
Apr 09, 2010	33.96	34.59	33.79	34.33	4,266,199	+0.50(+1.48%)
Apr 08, 2010	33.55	33.99	33.35	33.83	2,745,798	+0.05(+0.15%)
Apr 07, 2010	33.79	33.80	33.38	33.78	3,630,714	+0.04(+0.12%)
Apr 06, 2010	33.68	33.79	33.52	33.74	1,508,817	-0.44(-1.29%)
Apr 05, 2010	34.24	34.38	33.75	34.18	2,395,891	+0.05(+0.15%)
Apr 01, 2010	34.05	34.13	34.13	34.13	3,236,800	+0.26(+0.77%)
Mar 31, 2010	34.00	34.18	33.47	33.87	4,529,337	-0.27(-0.79%)
Mar 30, 2010	34.07	34.24	33.74	34.14	3,035,549	+0.18(+0.53%)
Mar 29, 2010	33.35	34.32	33.35	33.96	4,278,299	+0.71(+2.14%)
Mar 26, 2010	32.19	33.42	31.99	33.25	6,060,413	+1.26(+3.94%)
Mar 25, 2010	32.23	32.54	31.96	31.99	2,615,886	-0.09(-0.28%)
Mar 24, 2010	32.75	32.75	32.03	32.08	2,805,440	-0.80(-2.43%)
Mar 23, 2010	32.59	32.92	32.28	32.88	1,826,044	+0.27(+0.83%)
Mar 22, 2010	31.97	32.73	31.95	32.61	1,963,014	+0.51(+1.59%)
Mar 19, 2010	32.67	32.87	31.90	32.10	3,911,915	-0.54(-1.65%)
Mar 18, 2010	32.86	32.92	32.47	32.64	1,939,464	-0.27(-0.82%)
Mar 17, 2010	32.49	32.95	32.23	32.91	2,999,173	+0.45(+1.39%)
Mar 16, 2010	32.07	32.49	31.89	32.46	2,184,410	+0.40(+1.25%)
Mar 15, 2010	31.86	32.06	31.84	32.06	2,644,411	+0.03(+0.09%)
Mar 12, 2010	31.63	32.08	31.42	32.03	3,076,850	+0.42(+1.33%)
Mar 11, 2010	31.26	31.65	31.00	31.61	2,138,217	+0.17(+0.54%)
Mar 10, 2010	31.20	31.46	30.94	31.44	3,990,919	+0.13(+0.42%)
Mar 09, 2010	31.32	31.54	31.16	31.31	2,250,961	-0.07(-0.22%)
Mar 08, 2010	31.29	31.46	30.99	31.38	2,543,807	+0.12(+0.38%)
Mar 05, 2010	30.99	31.30	30.82	31.26	2,004,318	+0.46(+1.49%)
Mar 04, 2010	31.06	31.22	30.58	30.80	2,383,501	-0.26(-0.84%)
Mar 03, 2010	30.90	31.38	30.83	31.06	2,101,893	+0.12(+0.39%)
Mar 02, 2010	31.10	31.32	30.74	30.94	2,501,250	-0.03(-0.10%)
Mar 01, 2010	30.61	31.07	30.37	30.97	3,592,058	+0.53(+1.74%)
Feb 26, 2010	30.24	30.50	30.02	30.44	3,178,651	+0.15(+0.50%)
Feb 25, 2010	30.16	30.60	29.52	30.29	6,106,654	-0.54(-1.75%)
Feb 24, 2010	30.42	30.89	30.31	30.83	3,588,653	+0.55(+1.81%)
Feb 23, 2010	30.38	30.50	29.98	30.28	3,934,362	-0.09(-0.30%)
Feb 22, 2010	30.35	30.49	30.22	30.37	2,625,760	+0.05(+0.16%)
Feb 19, 2010	30.75	30.75	30.08	30.32	3,847,288	-0.63(-2.04%)
Feb 18, 2010	30.63	31.02	30.51	30.95	2,534,094	+0.42(+1.38%)
Feb 17, 2010	30.25	30.56	30.12	30.53	2,744,814	+0.38(+1.26%)
Feb 16, 2010	29.37	30.18	29.37	30.15	2,240,575	+0.81(+2.76%)
Feb 12, 2010	29.38	29.34	29.34	29.34	4,734,300	-0.35(-1.18%)
Feb 11, 2010	29.31	29.83	29.17	29.69	2,855,509	+0.37(+1.26%)
Feb 10, 2010	29.51	29.63	29.07	29.32	3,871,577	-0.14(-0.48%)
Feb 09, 2010	29.56	29.69	29.07	29.46	5,389,960	+0.53(+1.83%)
Feb 08, 2010	29.21	29.74	28.90	28.93	5,432,030	-0.31(-1.06%)
Feb 05, 2010	30.20	30.26	28.76	29.24	8,458,307	-1.06(-3.50%)
Feb 04, 2010	32.08	32.08	30.20	30.30	8,968,546	-2.30(-7.06%)
Feb 03, 2010	32.34	32.64	32.02	32.60	4,131,165	+0.13(+0.40%)
Feb 02, 2010	31.16	32.51	31.16	32.47	5,360,010	+1.43(+4.62%)

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.