Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	38.17	38.50	37.35	37.43	1,087,418	-0.68(-1.79%)
Apr 29, 2010	37.53	38.32	37.38	38.11	1,057,763	+1.02(+2.76%)
Apr 28, 2010	36.66	37.45	36.16	37.08	1,603,721	+0.81(+2.24%)
Apr 27, 2010	36.63	37.33	36.07	36.27	2,258,843	-0.44(-1.21%)
Apr 26, 2010	36.52	37.15	36.42	36.72	879,743	+0.11(+0.29%)
Apr 23, 2010	36.16	36.70	35.57	36.61	1,473,676	+0.61(+1.68%)
Apr 22, 2010	35.65	36.18	35.60	36.00	1,602,630	+0.08(+0.23%)
Apr 21, 2010	36.35	36.40	35.85	35.92	949,897	-0.31(-0.86%)
Apr 20, 2010	36.18	36.30	35.86	36.23	449,267	+0.39(+1.07%)
Apr 19, 2010	35.76	35.95	35.15	35.85	550,303	-0.14(-0.39%)
Apr 16, 2010	36.39	36.77	35.92	35.99	802,323	-0.50(-1.37%)
Apr 15, 2010	36.39	36.68	36.22	36.49	594,836	-0.01(-0.02%)
Apr 14, 2010	35.61	36.57	35.53	36.49	823,133	+1.13(+3.20%)
Apr 13, 2010	35.55	35.56	35.19	35.36	749,271	-0.30(-0.85%)
Apr 12, 2010	36.37	36.48	35.50	35.67	554,185	-0.66(-1.81%)
Apr 09, 2010	35.87	36.32	35.61	36.32	406,284	+0.52(+1.44%)
Apr 08, 2010	35.55	35.82	35.17	35.81	380,034	+0.06(+0.16%)
Apr 07, 2010	35.78	36.11	35.55	35.75	659,038	-0.01(-0.02%)
Apr 06, 2010	35.26	35.80	35.07	35.76	778,242	+0.39(+1.11%)
Apr 05, 2010	35.19	35.44	35.07	35.36	569,997	+0.22(+0.63%)
Apr 01, 2010	35.38	35.14	35.14	35.14	697,069	+0.20(+0.56%)
Mar 31, 2010	34.76	35.90	34.74	34.94	1,212,213	+0.08(+0.23%)
Mar 30, 2010	34.67	34.96	34.38	34.86	521,906	+0.31(+0.90%)
Mar 29, 2010	34.19	34.92	34.19	34.55	909,402	+0.56(+1.64%)
Mar 26, 2010	34.32	34.62	33.62	33.99	1,060,075	-0.30(-0.86%)
Mar 25, 2010	35.19	35.36	34.26	34.29	555,165	-0.56(-1.60%)
Mar 24, 2010	35.28	35.35	34.76	34.85	522,903	-0.57(-1.60%)
Mar 23, 2010	35.39	35.56	34.97	35.41	512,840	+0.12(+0.35%)
Mar 22, 2010	34.40	35.41	34.26	35.29	525,732	+0.66(+1.92%)
Mar 19, 2010	35.26	35.34	34.57	34.62	788,273	-0.50(-1.42%)
Mar 18, 2010	35.00	35.25	34.80	35.12	404,323	+0.02(+0.05%)
Mar 17, 2010	35.07	35.25	34.98	35.11	592,383	+0.19(+0.54%)
Mar 16, 2010	34.76	35.02	34.67	34.92	1,128,189	+0.33(+0.95%)
Mar 15, 2010	34.41	34.65	34.40	34.59	927,364	+0.21(+0.62%)
Mar 12, 2010	34.15	34.50	34.15	34.38	1,053,144	+0.44(+1.30%)
Mar 11, 2010	33.53	33.94	33.17	33.94	439,230	+0.17(+0.51%)
Mar 10, 2010	33.42	33.89	33.25	33.76	438,530	+0.27(+0.80%)
Mar 09, 2010	33.49	33.73	33.17	33.49	440,587	-0.20(-0.61%)
Mar 08, 2010	33.56	34.12	33.56	33.70	570,998	+0.07(+0.19%)
Mar 05, 2010	33.10	33.85	32.96	33.63	692,079	+0.72(+2.18%)
Mar 04, 2010	32.94	33.28	32.74	32.91	413,920	-0.05(-0.15%)
Mar 03, 2010	32.91	33.19	32.75	32.96	731,699	+0.02(+0.05%)
Mar 02, 2010	32.56	33.38	32.56	32.95	1,664,391	+0.73(+2.26%)
Mar 01, 2010	30.68	32.24	30.68	32.22	1,483,568	+1.59(+5.20%)
Feb 26, 2010	30.27	30.66	29.96	30.63	774,307	+0.47(+1.57%)
Feb 25, 2010	29.76	30.29	29.50	30.15	793,961	+0.02(+0.05%)
Feb 24, 2010	30.26	30.52	29.95	30.14	898,928	-0.07(-0.22%)
Feb 23, 2010	30.98	31.21	30.01	30.20	870,127	-0.96(-3.07%)
Feb 22, 2010	31.32	31.32	30.90	31.16	349,286	+0.01(+0.03%)
Feb 19, 2010	30.91	31.28	30.80	31.15	566,092	+0.21(+0.69%)
Feb 18, 2010	30.86	31.13	30.85	30.94	866,950	+0.08(+0.26%)
Feb 17, 2010	30.95	31.08	30.65	30.86	1,158,500	+0.05(+0.16%)
Feb 16, 2010	30.16	30.81	30.04	30.81	775,494	+0.91(+3.03%)
Feb 12, 2010	28.93	29.90	29.90	29.90	965,431	+0.60(+2.03%)
Feb 11, 2010	28.84	29.38	28.56	29.30	498,308	+0.40(+1.38%)
Feb 10, 2010	28.68	29.03	28.26	28.90	511,042	+0.05(+0.17%)
Feb 09, 2010	29.07	29.12	28.54	28.85	539,090	+0.38(+1.32%)
Feb 08, 2010	28.76	28.84	28.23	28.48	835,551	-0.25(-0.85%)
Feb 05, 2010	28.98	29.15	28.18	28.72	929,510	-0.19(-0.65%)
Feb 04, 2010	29.59	29.80	28.91	28.91	594,836	-1.01(-3.39%)
Feb 03, 2010	30.05	30.47	29.86	29.92	861,789	-0.22(-0.73%)
Feb 02, 2010	29.72	30.32	29.40	30.15	1,164,990	+0.76(+2.59%)

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.