Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	39.28	39.40	37.96	38.53	493,779	-0.95(-2.42%)
Apr 29, 2010	39.76	40.16	38.43	39.49	576,553	+0.10(+0.25%)
Apr 28, 2010	39.01	39.40	38.53	39.39	409,006	+0.57(+1.47%)
Apr 27, 2010	40.20	40.34	38.71	38.82	433,396	-1.69(-4.17%)
Apr 26, 2010	40.71	40.86	40.43	40.51	171,089	-0.25(-0.62%)
Apr 23, 2010	39.39	40.84	39.39	40.76	422,908	+1.47(+3.74%)
Apr 22, 2010	38.52	39.36	38.15	39.29	390,294	+0.38(+0.97%)
Apr 21, 2010	38.71	39.11	38.42	38.92	179,804	+0.15(+0.38%)
Apr 20, 2010	37.63	38.90	37.63	38.77	266,118	+1.50(+4.03%)
Apr 19, 2010	37.16	37.64	36.85	37.27	483,402	-0.17(-0.46%)
Apr 16, 2010	38.00	38.17	36.92	37.44	489,814	-0.78(-2.03%)
Apr 15, 2010	38.17	38.39	37.99	38.21	228,338	+0.05(+0.13%)
Apr 14, 2010	37.39	38.16	37.35	38.16	247,553	+0.89(+2.38%)
Apr 13, 2010	37.54	37.67	36.81	37.28	167,234	-0.36(-0.95%)
Apr 12, 2010	37.54	37.92	37.54	37.63	97,111	+0.01(+0.02%)
Apr 09, 2010	37.63	37.77	37.32	37.63	258,063	+0.11(+0.30%)
Apr 08, 2010	37.33	37.57	36.88	37.51	546,607	-0.03(-0.09%)
Apr 07, 2010	37.85	37.96	37.23	37.54	384,467	-0.46(-1.20%)
Apr 06, 2010	37.63	38.11	37.54	38.00	295,486	+0.42(+1.13%)
Apr 05, 2010	37.03	37.74	36.88	37.58	125,573	+0.84(+2.29%)
Apr 01, 2010	36.53	36.74	36.74	36.74	227,794	+0.83(+2.32%)
Mar 31, 2010	35.80	36.12	35.73	35.90	259,247	+0.27(+0.76%)
Mar 30, 2010	35.60	35.80	35.35	35.63	124,277	+0.17(+0.48%)
Mar 29, 2010	34.93	35.63	34.93	35.46	99,073	+0.66(+1.90%)
Mar 26, 2010	34.95	35.26	34.61	34.80	161,707	+0.01(+0.02%)
Mar 25, 2010	36.09	36.17	34.73	34.79	238,286	-0.97(-2.71%)
Mar 24, 2010	35.78	36.20	35.71	35.76	181,748	-0.32(-0.88%)
Mar 23, 2010	36.05	36.39	35.87	36.08	142,965	+0.02(+0.07%)
Mar 22, 2010	35.56	36.32	35.26	36.05	145,791	+0.03(+0.09%)
Mar 19, 2010	36.96	37.06	35.81	36.02	232,400	-0.91(-2.45%)
Mar 18, 2010	38.00	38.05	36.80	36.93	117,742	-1.02(-2.69%)
Mar 17, 2010	37.74	38.22	37.73	37.95	659,571	+0.36(+0.95%)
Mar 16, 2010	37.15	37.62	36.98	37.59	147,335	+0.64(+1.72%)
Mar 15, 2010	36.71	36.99	36.62	36.95	224,951	-0.45(-1.20%)
Mar 12, 2010	37.34	37.46	37.06	37.40	170,504	+0.30(+0.81%)
Mar 11, 2010	36.98	37.14	36.76	37.10	260,196	-0.07(-0.20%)
Mar 10, 2010	36.90	37.34	36.63	37.17	308,553	+0.23(+0.62%)
Mar 09, 2010	36.94	37.18	36.69	36.94	241,342	-0.16(-0.44%)
Mar 08, 2010	37.07	37.37	36.85	37.11	353,688	+0.06(+0.15%)
Mar 05, 2010	36.89	37.10	36.81	37.05	152,375	+0.52(+1.43%)
Mar 04, 2010	36.92	37.03	36.27	36.53	154,758	-0.29(-0.78%)
Mar 03, 2010	36.53	37.13	36.53	36.81	215,335	+0.51(+1.39%)
Mar 02, 2010	35.91	36.52	35.86	36.31	379,768	+0.55(+1.55%)
Mar 01, 2010	35.52	35.86	35.52	35.75	196,223	+0.41(+1.15%)
Feb 26, 2010	35.39	35.44	34.96	35.35	222,945	+0.01(+0.02%)
Feb 25, 2010	34.61	35.35	34.24	35.34	417,868	+0.12(+0.35%)
Feb 24, 2010	35.13	35.43	34.92	35.22	195,134	+0.16(+0.44%)
Feb 23, 2010	35.66	35.70	34.83	35.06	181,202	-0.73(-2.03%)
Feb 22, 2010	36.19	36.23	35.54	35.79	247,748	-0.50(-1.37%)
Feb 19, 2010	36.06	36.38	35.83	36.28	355,462	+0.15(+0.41%)
Feb 18, 2010	35.83	36.30	35.70	36.14	296,834	+0.22(+0.61%)
Feb 17, 2010	36.02	36.11	35.57	35.92	237,353	+0.01(+0.02%)
Feb 16, 2010	35.61	35.98	35.48	35.91	330,677	+0.73(+2.09%)
Feb 12, 2010	34.76	35.17	35.17	35.17	391,977	-0.03(-0.09%)
Feb 11, 2010	34.29	35.24	34.09	35.21	120,668	+0.82(+2.40%)
Feb 10, 2010	34.26	34.67	33.63	34.38	167,525	+0.06(+0.17%)
Feb 09, 2010	33.89	34.82	33.89	34.33	140,477	+0.94(+2.81%)
Feb 08, 2010	33.60	34.24	33.31	33.39	257,837	-0.21(-0.63%)
Feb 05, 2010	33.93	34.21	32.61	33.60	537,615	-0.31(-0.91%)
Feb 04, 2010	35.30	35.30	33.89	33.91	249,337	-1.76(-4.94%)
Feb 03, 2010	35.66	36.22	35.51	35.67	165,123	-0.11(-0.32%)
Feb 02, 2010	35.52	35.88	35.31	35.79	361,051	+0.42(+1.18%)

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.