Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	35.71	36.16	34.68	34.70	1,591,751	-0.99(-2.78%)
Apr 29, 2010	34.46	35.78	34.35	35.69	1,352,754	+1.34(+3.89%)
Apr 28, 2010	34.57	34.76	34.16	34.35	1,475,880	-0.13(-0.38%)
Apr 27, 2010	33.59	35.72	33.59	34.48	3,952,820	+0.86(+2.56%)
Apr 26, 2010	34.19	34.25	33.52	33.62	1,260,386	-0.50(-1.48%)
Apr 23, 2010	33.62	34.65	33.62	34.13	2,139,456	+0.60(+1.78%)
Apr 22, 2010	33.36	33.93	33.10	33.53	1,190,629	-0.11(-0.33%)
Apr 21, 2010	34.52	34.82	33.48	33.64	1,368	-0.94(-2.73%)
Apr 20, 2010	33.79	34.70	33.12	34.59	249	+1.16(+3.47%)
Apr 19, 2010	32.94	33.59	32.38	33.43	2,102,700	+0.84(+2.58%)
Apr 16, 2010	32.99	33.20	31.51	32.58	4,126,160	-0.49(-1.47%)
Apr 15, 2010	33.14	33.25	32.84	33.07	1,212,343	-0.07(-0.20%)
Apr 14, 2010	33.91	33.93	33.12	33.14	1,207,276	-0.57(-1.69%)
Apr 13, 2010	34.16	34.40	33.61	33.71	1,179,332	-0.41(-1.21%)
Apr 12, 2010	33.97	34.75	33.91	34.12	1,917,103	+0.17(+0.50%)
Apr 09, 2010	34.63	34.68	33.92	33.95	1,204,940	-0.63(-1.81%)
Apr 08, 2010	34.32	34.60	33.86	34.58	1,220,793	+0.20(+0.57%)
Apr 07, 2010	34.16	34.42	33.47	34.38	1,765,812	+0.08(+0.25%)
Apr 06, 2010	34.18	34.56	34.08	34.30	844,027	-0.17(-0.49%)
Apr 05, 2010	34.31	34.66	34.13	34.46	719,547	+0.15(+0.44%)
Apr 01, 2010	33.05	34.31	34.31	34.31	1,688,396	+1.51(+4.62%)
Mar 31, 2010	33.39	33.42	32.63	32.80	809,001	-0.66(-1.98%)
Mar 30, 2010	33.80	33.88	33.36	33.46	1,387,604	-0.25(-0.75%)
Mar 29, 2010	33.47	33.81	33.33	33.72	1,007,595	+0.41(+1.23%)
Mar 26, 2010	32.93	33.42	32.88	33.30	1,372,740	+0.42(+1.28%)
Mar 25, 2010	32.98	33.15	32.70	32.88	928,648	+0.01(+0.03%)
Mar 24, 2010	33.57	33.62	32.73	32.87	1,366,025	-0.73(-2.17%)
Mar 23, 2010	34.33	34.34	33.44	33.60	1,275,457	-0.60(-1.75%)
Mar 22, 2010	32.48	34.31	32.48	34.20	4,051,779	+1.99(+6.18%)
Mar 19, 2010	31.91	32.29	31.63	32.21	1,891,086	+0.27(+0.85%)
Mar 18, 2010	32.50	32.68	31.87	31.94	1,893,058	-0.43(-1.33%)
Mar 17, 2010	32.11	32.71	31.78	32.37	1,872,424	+0.45(+1.41%)
Mar 16, 2010	31.75	31.94	31.58	31.92	1,210,690	+0.27(+0.86%)
Mar 15, 2010	31.40	31.72	30.67	31.65	1,467,166	+0.78(+2.51%)
Mar 12, 2010	31.41	31.55	30.30	30.87	1,281,147	-0.59(-1.87%)
Mar 11, 2010	31.14	31.50	30.83	31.46	1,643,241	+0.14(+0.45%)
Mar 10, 2010	30.50	31.44	29.79	31.32	3,465,972	+0.91(+2.98%)
Mar 09, 2010	30.77	30.95	30.42	30.42	1,602,619	-0.49(-1.57%)
Mar 08, 2010	31.00	31.03	30.82	30.90	651,120	-0.04(-0.12%)
Mar 05, 2010	31.06	31.13	30.67	30.94	1,027,231	+0.07(+0.21%)
Mar 04, 2010	29.54	30.93	29.51	30.87	1,840,781	+1.29(+4.36%)
Mar 03, 2010	30.10	30.27	29.51	29.58	944,052	-0.36(-1.22%)
Mar 02, 2010	29.77	30.12	29.60	29.95	734,449	+0.33(+1.10%)
Mar 01, 2010	29.14	29.68	29.09	29.62	1,291,224	+0.63(+2.16%)
Feb 26, 2010	28.53	29.75	27.71	29.00	2,585,417	+0.01(+0.03%)
Feb 25, 2010	28.06	29.14	27.59	28.99	1,846,052	+0.62(+2.17%)
Feb 24, 2010	28.53	28.65	28.17	28.37	1,377,007	-0.15(-0.52%)
Feb 23, 2010	29.16	29.29	28.47	28.52	1,366,432	-0.83(-2.83%)
Feb 22, 2010	30.11	30.33	29.27	29.35	1,270,458	-0.77(-2.57%)
Feb 19, 2010	29.66	30.13	29.66	30.12	992,226	+0.35(+1.16%)
Feb 18, 2010	29.62	29.82	29.08	29.78	1,933,631	+0.07(+0.22%)
Feb 17, 2010	29.86	30.14	29.61	29.71	1,691,045	-0.16(-0.53%)
Feb 16, 2010	30.06	30.13	29.58	29.87	1,104,901	-0.01(-0.03%)
Feb 12, 2010	28.98	29.88	29.88	29.88	1,097,305	+0.60(+2.04%)
Feb 11, 2010	28.68	29.35	28.41	29.28	1,009,790	+0.48(+1.65%)
Feb 10, 2010	28.04	29.12	28.04	28.81	2,350,451	+0.59(+2.08%)
Feb 09, 2010	27.31	28.32	27.11	28.22	1,698,913	+1.21(+4.49%)
Feb 08, 2010	26.85	27.18	26.50	27.01	1,473,376	+0.10(+0.38%)
Feb 05, 2010	27.25	27.30	26.50	26.90	967,373	-0.32(-1.17%)
Feb 04, 2010	27.76	27.76	27.10	27.22	1,012,963	-0.66(-2.38%)
Feb 03, 2010	28.28	28.28	27.74	27.88	462,057	-0.43(-1.52%)
Feb 02, 2010	27.45	28.39	27.23	28.31	1,177,264	+0.93(+3.39%)

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.