Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	37.09	37.87	36.61	36.85	3,535,750	-0.28(-0.75%)
Apr 29, 2010	36.81	37.25	36.66	37.13	3,896,787	+0.71(+1.94%)
Apr 28, 2010	36.83	37.06	36.24	36.42	4,443,828	-0.14(-0.38%)
Apr 27, 2010	37.66	37.86	36.37	36.56	7,792	-1.15(-3.04%)
Apr 26, 2010	37.20	38.29	36.94	37.71	5,290,375	+0.74(+1.99%)
Apr 23, 2010	36.67	37.10	35.58	36.97	15,676,206	-1.89(-4.87%)
Apr 22, 2010	37.91	39.27	37.38	38.86	5,383,948	+0.76(+1.99%)
Apr 21, 2010	37.96	38.13	37.77	38.11	6,504	+0.19(+0.50%)
Apr 20, 2010	37.48	38.17	37.48	37.92	5,415,573	+0.79(+2.12%)
Apr 19, 2010	36.79	37.16	36.47	37.13	3,007,757	+0.10(+0.27%)
Apr 16, 2010	37.63	37.85	36.86	37.03	3,743,631	-0.66(-1.75%)
Apr 15, 2010	37.13	37.94	36.96	37.69	4,849,978	+0.47(+1.26%)
Apr 14, 2010	37.16	37.30	36.88	37.22	3,140,286	+0.35(+0.95%)
Apr 13, 2010	37.31	37.31	36.66	36.87	3,908,178	-0.45(-1.20%)
Apr 12, 2010	37.77	37.82	37.11	37.32	5,158,325	+0.12(+0.32%)
Apr 09, 2010	36.82	37.24	36.54	37.20	3,966,273	+0.52(+1.41%)
Apr 08, 2010	36.11	36.78	35.94	36.68	4,434,991	+0.15(+0.41%)
Apr 07, 2010	36.08	36.69	35.98	36.53	5,074,824	+0.22(+0.60%)
Apr 06, 2010	35.89	36.45	35.84	36.31	3,196,209	+0.13(+0.36%)
Apr 05, 2010	35.53	36.27	35.53	36.18	2,630,986	+0.76(+2.14%)
Apr 01, 2010	35.08	35.43	35.43	35.43	2,877,469	+0.68(+1.95%)
Mar 31, 2010	34.62	34.99	34.51	34.75	2,331,189	-0.01(-0.03%)
Mar 30, 2010	34.70	35.48	34.58	34.76	3,196,056	+0.23(+0.66%)
Mar 29, 2010	34.70	34.98	34.49	34.53	1,882,910	+0.01(+0.03%)
Mar 26, 2010	34.42	34.80	34.24	34.52	3,508,670	+0.12(+0.35%)
Mar 25, 2010	35.04	35.51	34.40	34.40	4,116,021	-0.38(-1.09%)
Mar 24, 2010	35.83	35.95	34.69	34.78	4,141,118	-1.25(-3.46%)
Mar 23, 2010	35.40	36.08	35.40	36.02	2,833,613	+0.54(+1.52%)
Mar 22, 2010	34.41	35.54	34.29	35.49	3,107,323	+0.74(+2.12%)
Mar 19, 2010	35.35	35.51	34.40	34.75	4,136,602	-0.46(-1.30%)
Mar 18, 2010	35.15	35.33	34.77	35.21	2,779,969	+0.14(+0.40%)
Mar 17, 2010	35.59	35.75	34.95	35.07	4,185,085	-0.51(-1.43%)
Mar 16, 2010	35.03	35.78	34.88	35.58	3,947,701	+0.76(+2.17%)
Mar 15, 2010	34.70	34.96	34.52	34.82	3,057,338	+0.13(+0.37%)
Mar 12, 2010	34.55	34.88	34.38	34.69	5,572,633	+0.09(+0.26%)
Mar 11, 2010	33.65	34.64	33.47	34.60	4,960,843	+0.83(+2.45%)
Mar 10, 2010	33.73	33.94	33.43	33.77	2,281,683	+0.05(+0.15%)
Mar 09, 2010	33.60	34.22	33.57	33.72	2,719,852	-0.19(-0.56%)
Mar 08, 2010	33.81	34.03	33.51	33.91	2,362,367	+0.09(+0.27%)
Mar 05, 2010	33.39	34.00	33.34	33.82	3,313,166	+0.76(+2.29%)
Mar 04, 2010	33.83	33.90	32.90	33.06	5,862,118	-0.47(-1.40%)
Mar 03, 2010	32.89	33.93	32.87	33.53	4,981,170	+0.82(+2.50%)
Mar 02, 2010	32.84	32.87	32.52	32.72	5,609,384	+0.14(+0.43%)
Mar 01, 2010	31.83	32.72	31.81	32.58	4,488,589	+0.78(+2.44%)
Feb 26, 2010	31.88	31.94	31.48	31.80	3,660,211	-0.08(-0.25%)
Feb 25, 2010	31.85	32.00	31.36	31.88	5,255,536	-0.40(-1.23%)
Feb 24, 2010	32.46	32.56	31.84	32.28	4,423,901	-0.12(-0.37%)
Feb 23, 2010	32.91	33.14	32.17	32.40	4,840,723	-0.76(-2.28%)
Feb 22, 2010	33.31	33.48	33.09	33.15	2,812,953	-0.09(-0.27%)
Feb 19, 2010	32.99	33.46	32.79	33.24	2,520,660	+0.12(+0.36%)
Feb 18, 2010	32.39	33.28	32.19	33.12	3,471,274	+0.71(+2.18%)
Feb 17, 2010	31.83	32.69	31.56	32.42	4,268,775	+0.65(+2.04%)
Feb 16, 2010	31.33	31.88	31.08	31.77	3,780,775	+0.62(+1.98%)
Feb 12, 2010	30.87	31.15	31.15	31.15	21,847,590	-2.71(-8.00%)
Feb 11, 2010	33.26	33.95	32.97	33.86	4,177,574	+0.59(+1.77%)
Feb 10, 2010	33.42	33.86	33.08	33.27	3,767,622	-0.17(-0.51%)
Feb 09, 2010	33.89	34.79	33.35	33.44	4,445,859	+0.94(+2.88%)
Feb 08, 2010	32.71	33.38	32.20	32.51	2,259,645	-0.29(-0.88%)
Feb 05, 2010	32.87	32.98	31.81	32.80	5,255,762	-0.15(-0.45%)
Feb 04, 2010	34.16	34.16	32.90	32.95	2,977,962	-1.47(-4.28%)
Feb 03, 2010	34.12	34.73	34.01	34.42	2,148,072	+0.05(+0.14%)
Feb 02, 2010	33.19	34.67	33.04	34.37	5,124,435	+1.61(+4.93%)

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.