Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	34.86	34.98	34.18	34.40	2,991,694	-0.54(-1.53%)
Apr 29, 2010	34.76	35.11	34.57	34.93	2,832,466	+0.52(+1.50%)
Apr 28, 2010	34.81	34.88	34.27	34.42	4,831,120	-0.11(-0.32%)
Apr 27, 2010	35.30	35.32	34.46	34.53	3,446,966	-1.03(-2.91%)
Apr 26, 2010	35.34	35.62	35.34	35.56	2,498,834	+0.12(+0.34%)
Apr 23, 2010	35.04	35.44	34.93	35.44	2,060,051	+0.31(+0.89%)
Apr 22, 2010	35.34	35.48	34.78	35.13	2,873,911	-0.50(-1.40%)
Apr 21, 2010	35.63	35.75	35.28	35.63	16,666	-0.09(-0.26%)
Apr 20, 2010	35.54	35.73	35.43	35.72	1,412,789	+0.43(+1.23%)
Apr 19, 2010	34.69	35.29	34.63	35.29	2,142,892	+0.37(+1.06%)
Apr 16, 2010	35.54	35.76	34.87	34.92	3,810,603	-0.93(-2.60%)
Apr 15, 2010	35.84	35.97	35.72	35.85	1,451,169	-0.11(-0.31%)
Apr 14, 2010	35.84	35.96	35.56	35.96	1,817,258	+0.40(+1.12%)
Apr 13, 2010	35.52	35.61	35.30	35.56	1,432,317	+0.04(+0.10%)
Apr 12, 2010	35.44	35.71	35.40	35.53	1,176,256	+0.02(+0.05%)
Apr 09, 2010	35.17	35.54	35.10	35.51	2,200,494	+0.37(+1.05%)
Apr 08, 2010	35.08	35.17	34.88	35.14	2,001,164	-0.02(-0.05%)
Apr 07, 2010	35.23	35.38	34.95	35.16	2,421,437	-0.20(-0.57%)
Apr 06, 2010	35.28	35.47	35.16	35.36	1,646,601	+0.02(+0.05%)
Apr 05, 2010	35.06	35.53	34.94	35.34	1,955,617	+0.36(+1.03%)
Apr 01, 2010	34.62	34.98	34.98	34.98	2,061,569	+0.55(+1.58%)
Mar 31, 2010	34.22	34.64	34.22	34.44	3,236,366	+0.05(+0.13%)
Mar 30, 2010	34.45	34.55	34.28	34.39	1,872,552	-0.12(-0.35%)
Mar 29, 2010	34.51	34.60	34.41	34.51	2,376,187	+0.11(+0.32%)
Mar 26, 2010	34.28	34.50	34.18	34.40	2,246,929	+0.13(+0.38%)
Mar 25, 2010	34.58	34.71	34.27	34.27	1,773,756	-0.14(-0.40%)
Mar 24, 2010	34.42	34.66	34.29	34.41	1,771,326	-0.20(-0.59%)
Mar 23, 2010	34.30	34.61	34.23	34.61	1,354,019	+0.51(+1.49%)
Mar 22, 2010	34.19	34.45	34.03	34.10	1,814,603	-0.23(-0.67%)
Mar 19, 2010	34.64	34.69	34.21	34.33	3,647,227	-0.26(-0.75%)
Mar 18, 2010	34.73	34.75	34.50	34.59	2,489,432	-0.14(-0.40%)
Mar 17, 2010	34.92	34.96	34.64	34.73	2,342,486	-0.02(-0.05%)
Mar 16, 2010	34.58	34.75	34.48	34.75	1,739,534	+0.20(+0.59%)
Mar 15, 2010	34.36	34.57	34.25	34.55	2,284,745	-0.15(-0.43%)
Mar 12, 2010	34.93	35.19	34.59	34.69	1,911,372	-0.13(-0.37%)
Mar 11, 2010	34.51	34.83	34.47	34.82	1,479,480	+0.16(+0.45%)
Mar 10, 2010	34.60	34.81	34.55	34.67	2,815,380	+0.08(+0.24%)
Mar 09, 2010	34.60	34.73	34.42	34.58	1,781,091	-0.09(-0.27%)
Mar 08, 2010	34.70	34.82	34.56	34.68	1,635,479	+0.04(+0.11%)
Mar 05, 2010	34.51	34.79	34.33	34.64	2,466,370	+0.33(+0.97%)
Mar 04, 2010	34.22	34.42	34.03	34.31	2,541,829	+0.08(+0.24%)
Mar 03, 2010	34.40	34.55	34.18	34.22	1,692,013	-0.13(-0.38%)
Mar 02, 2010	34.31	34.48	34.12	34.35	1,364,077	+0.16(+0.46%)
Mar 01, 2010	33.82	34.27	33.76	34.20	1,732,895	+0.52(+1.54%)
Feb 26, 2010	33.83	33.91	33.49	33.68	2,123,384	-0.18(-0.55%)
Feb 25, 2010	33.31	33.89	33.02	33.86	2,025,943	+0.10(+0.28%)
Feb 24, 2010	33.29	33.80	33.28	33.77	1,904,245	+0.52(+1.55%)
Feb 23, 2010	33.73	33.79	33.19	33.25	2,172,377	-0.59(-1.74%)
Feb 22, 2010	33.84	33.91	33.70	33.84	1,258,699	+0.14(+0.41%)
Feb 19, 2010	33.49	33.85	33.30	33.70	1,544,145	+0.10(+0.30%)
Feb 18, 2010	33.18	33.69	33.18	33.60	1,401,015	+0.25(+0.75%)
Feb 17, 2010	33.41	33.65	33.10	33.35	1,652,673	+0.05(+0.14%)
Feb 16, 2010	32.43	33.32	32.63	33.31	2,333,202	+0.88(+2.70%)
Feb 12, 2010	32.18	32.43	32.43	32.43	3,521,431	-0.04(-0.11%)
Feb 11, 2010	32.31	32.49	31.91	32.47	2,276,594	+0.17(+0.51%)
Feb 10, 2010	32.40	32.59	32.10	32.30	2,370,070	-0.18(-0.54%)
Feb 09, 2010	32.39	32.68	32.14	32.48	2,234,929	+0.42(+1.32%)
Feb 08, 2010	32.28	32.75	31.57	32.05	2,725,303	-0.56(-1.72%)
Feb 05, 2010	32.57	32.71	31.90	32.62	3,359,001	+0.04(+0.11%)
Feb 04, 2010	33.58	33.66	32.57	32.58	3,230,705	-1.20(-3.55%)
Feb 03, 2010	33.96	34.07	33.69	33.78	1,065,444	-0.40(-1.16%)
Feb 02, 2010	33.57	34.19	33.42	34.17	1,763,013	+0.73(+2.19%)

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.