Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	30.78	30.84	30.26	30.26	2,853,647	-0.64(-2.07%)
Apr 29, 2010	30.94	31.08	30.62	30.90	2,683,616	+1.09(+3.66%)
Apr 28, 2010	29.85	30.07	29.57	29.81	2,866,791	-0.33(-1.09%)
Apr 27, 2010	30.87	31.10	30.12	30.14	3,088,277	-0.92(-2.96%)
Apr 26, 2010	31.12	31.21	31.00	31.06	1,808,403	+0.17(+0.55%)
Apr 23, 2010	30.73	30.90	30.61	30.89	1,909,218	+0.09(+0.29%)
Apr 22, 2010	30.82	30.82	30.58	30.80	2,305,249	+0.20(+0.65%)
Apr 21, 2010	30.51	30.61	30.41	30.60	1,885,858	+0.33(+1.09%)
Apr 20, 2010	30.40	30.45	30.19	30.27	1,712,266	+0.00(+0.00%)
Apr 19, 2010	30.03	30.31	30.02	30.27	2,410,450	-0.28(-0.92%)
Apr 16, 2010	30.72	30.89	30.32	30.55	2,842,824	-0.34(-1.10%)
Apr 15, 2010	30.86	31.02	30.82	30.89	1,564,059	-0.40(-1.28%)
Apr 14, 2010	31.22	31.33	31.10	31.29	1,121,364	+0.12(+0.38%)
Apr 13, 2010	31.33	31.34	30.95	31.17	987,636	+0.01(+0.03%)
Apr 12, 2010	31.17	31.30	31.11	31.16	1,095,821	+0.10(+0.32%)
Apr 09, 2010	30.83	31.11	30.80	31.06	1,392,375	+0.38(+1.24%)
Apr 08, 2010	30.52	30.73	30.45	30.68	1,245,196	-0.12(-0.39%)
Apr 07, 2010	30.67	30.87	30.56	30.80	1,894,238	-0.03(-0.10%)
Apr 06, 2010	30.68	30.95	30.66	30.83	2,046,734	-0.17(-0.55%)
Apr 05, 2010	31.34	31.36	30.98	31.00	1,831,081	-0.29(-0.93%)
Apr 01, 2010	31.14	31.29	31.29	31.29	4,016,700	+1.13(+3.75%)
Mar 31, 2010	30.42	30.47	30.14	30.16	3,203,665	+0.37(+1.24%)
Mar 30, 2010	30.00	30.03	29.72	29.79	2,168,609	+0.32(+1.09%)
Mar 29, 2010	29.29	29.54	29.27	29.47	1,396,852	+0.25(+0.86%)
Mar 26, 2010	29.38	29.55	29.16	29.22	2,331,822	-0.30(-1.02%)
Mar 25, 2010	29.63	29.81	29.51	29.52	2,606,961	-0.10(-0.34%)
Mar 24, 2010	29.61	29.73	29.54	29.62	3,208,409	-0.52(-1.73%)
Mar 23, 2010	29.97	30.17	29.92	30.14	2,475,443	-0.05(-0.17%)
Mar 22, 2010	29.67	30.29	29.66	30.19	2,192,377	-0.01(-0.03%)
Mar 19, 2010	30.35	30.40	30.03	30.20	3,824,947	-0.58(-1.88%)
Mar 18, 2010	30.73	30.86	30.52	30.78	2,293,866	-0.23(-0.74%)
Mar 17, 2010	31.08	31.14	30.88	31.01	1,363,594	-0.05(-0.16%)
Mar 16, 2010	30.90	31.13	30.80	31.06	1,785,221	+0.45(+1.47%)
Mar 15, 2010	30.51	30.62	30.47	30.61	2,121,929	-0.43(-1.39%)
Mar 12, 2010	31.17	31.17	30.92	31.04	1,388,723	+0.21(+0.68%)
Mar 11, 2010	30.87	30.92	30.72	30.83	1,708,228	-0.18(-0.58%)
Mar 10, 2010	30.87	31.08	30.79	31.01	2,085,426	+0.02(+0.06%)
Mar 09, 2010	30.95	31.11	30.89	30.99	2,348,659	-0.05(-0.16%)
Mar 08, 2010	31.16	31.23	30.89	31.04	2,477,759	-0.08(-0.26%)
Mar 05, 2010	30.72	31.15	30.68	31.12	2,325,774	+0.36(+1.17%)
Mar 04, 2010	30.85	30.93	30.67	30.76	2,610,516	-0.12(-0.39%)
Mar 03, 2010	30.92	31.07	30.81	30.88	3,801,411	+0.31(+1.01%)
Mar 02, 2010	30.58	30.64	30.44	30.57	2,796,927	+0.26(+0.86%)
Mar 01, 2010	30.26	30.52	30.15	30.31	3,249,874	+0.22(+0.73%)
Feb 26, 2010	29.88	30.30	29.78	30.09	2,984,148	-0.18(-0.59%)
Feb 25, 2010	29.82	30.31	29.78	30.27	2,233,678	-0.30(-0.98%)
Feb 24, 2010	30.59	30.80	30.47	30.57	1,859,340	+0.24(+0.79%)
Feb 23, 2010	30.57	30.67	30.28	30.33	4,097,936	-0.35(-1.14%)
Feb 22, 2010	30.74	30.80	30.56	30.68	2,461,923	-0.14(-0.45%)
Feb 19, 2010	30.54	30.88	30.36	30.82	1,742,072	+0.18(+0.59%)
Feb 18, 2010	30.24	30.66	30.24	30.64	2,661,968	+0.29(+0.96%)
Feb 17, 2010	30.37	30.44	30.19	30.35	3,819,075	+0.27(+0.90%)
Feb 16, 2010	29.57	30.12	29.53	30.08	3,390,734	+0.27(+0.91%)
Feb 12, 2010	29.70	29.81	29.81	29.81	4,057,800	+0.05(+0.17%)
Feb 11, 2010	29.46	29.79	29.16	29.76	3,564,227	+0.42(+1.43%)
Feb 10, 2010	29.23	29.40	29.09	29.34	2,681,553	-0.11(-0.37%)
Feb 09, 2010	28.88	29.54	28.84	29.45	4,482,954	+0.64(+2.22%)
Feb 08, 2010	28.90	29.34	28.76	28.81	3,664,339	-0.17(-0.59%)
Feb 05, 2010	28.75	29.09	28.35	28.98	8,773,652	-0.96(-3.21%)
Feb 04, 2010	29.99	30.20	29.81	29.94	4,646,436	-1.36(-4.35%)
Feb 03, 2010	31.35	31.51	31.17	31.30	2,079,598	-0.11(-0.35%)
Feb 02, 2010	31.05	31.47	30.85	31.41	1,980,854	+0.62(+2.01%)

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.