Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	39.03	39.53	38.33	38.63	9,674,200	-0.33(-0.84%)
Apr 29, 2010	38.70	39.08	38.49	38.95	5,505,374	+0.50(+1.31%)
Apr 28, 2010	38.66	38.93	38.16	38.45	7,643,917	-0.04(-0.11%)
Apr 27, 2010	39.26	39.38	38.38	38.49	9,173	-0.94(-2.38%)
Apr 26, 2010	39.29	39.75	39.03	39.43	8,107,866	+0.07(+0.19%)
Apr 23, 2010	39.07	39.40	38.73	39.36	7,829,181	+0.23(+0.59%)
Apr 22, 2010	38.49	39.22	38.43	39.12	7,364,441	+0.46(+1.18%)
Apr 21, 2010	38.23	39.28	38.05	38.67	54,825	+0.54(+1.41%)
Apr 20, 2010	38.30	38.40	38.02	38.13	6,135,156	+0.05(+0.12%)
Apr 19, 2010	38.05	38.40	37.28	38.09	8,280,834	+0.05(+0.14%)
Apr 16, 2010	38.25	38.34	37.83	38.03	9,291,527	-0.41(-1.08%)
Apr 15, 2010	38.34	38.55	38.16	38.45	5,553,576	-0.10(-0.25%)
Apr 14, 2010	38.35	38.54	38.05	38.54	6,589,252	+0.19(+0.50%)
Apr 13, 2010	38.01	38.49	37.95	38.35	8,698,578	+0.33(+0.86%)
Apr 12, 2010	37.96	38.19	37.70	38.02	6,677,290	+0.21(+0.56%)
Apr 09, 2010	37.99	38.13	37.22	37.81	10,503,673	+0.02(+0.05%)
Apr 08, 2010	37.23	38.34	36.86	37.79	17,376,872	+1.11(+3.02%)
Apr 07, 2010	36.62	37.03	36.48	36.69	9,630,095	-0.05(-0.15%)
Apr 06, 2010	36.43	36.74	36.24	36.74	6,412,508	+0.44(+1.22%)
Apr 05, 2010	36.20	36.65	35.78	36.30	6,243,686	+0.21(+0.58%)
Apr 01, 2010	35.84	36.09	36.09	36.09	7,446,238	+0.36(+1.01%)
Mar 31, 2010	36.35	36.45	35.48	35.73	9,521,471	-0.77(-2.12%)
Mar 30, 2010	36.65	36.90	36.29	36.50	4,533,357	-0.15(-0.41%)
Mar 29, 2010	37.04	37.17	36.54	36.65	5,310,638	-0.28(-0.75%)
Mar 26, 2010	36.48	36.99	36.45	36.93	7,196,239	+0.62(+1.72%)
Mar 25, 2010	36.43	36.68	36.26	36.31	5,212,709	+0.05(+0.15%)
Mar 24, 2010	36.42	36.56	36.08	36.25	6,898,080	-0.35(-0.96%)
Mar 23, 2010	36.54	36.68	36.14	36.60	4,672,210	+0.64(+1.78%)
Mar 22, 2010	36.03	36.68	35.90	35.97	5,546,321	-0.24(-0.66%)
Mar 19, 2010	36.18	36.26	35.99	36.20	7,693,079	+0.18(+0.49%)
Mar 18, 2010	36.19	36.26	35.84	36.03	5,990,145	-0.10(-0.26%)
Mar 17, 2010	36.41	36.43	35.99	36.12	5,135,733	-0.18(-0.49%)
Mar 16, 2010	36.32	36.40	36.11	36.30	4,187,823	-0.02(-0.06%)
Mar 15, 2010	36.17	36.35	36.13	36.32	5,655,233	+0.26(+0.73%)
Mar 12, 2010	36.07	36.14	35.65	36.05	5,531,660	+0.18(+0.51%)
Mar 11, 2010	35.63	35.95	35.44	35.87	4,748,770	+0.12(+0.32%)
Mar 10, 2010	35.70	36.20	35.57	35.76	6,131,348	-0.15(-0.42%)
Mar 09, 2010	36.07	36.26	35.71	35.90	5,296,373	-0.42(-1.16%)
Mar 08, 2010	36.29	36.43	36.16	36.33	4,801,934	-0.01(-0.02%)
Mar 05, 2010	36.23	36.34	35.90	36.33	6,629,762	+0.37(+1.04%)
Mar 04, 2010	35.10	36.17	35.42	35.96	10,145,580	+0.86(+2.44%)
Mar 03, 2010	35.16	35.27	34.95	35.10	5,879,208	+0.01(+0.04%)
Mar 02, 2010	35.44	35.57	34.96	35.09	7,074,359	-0.39(-1.11%)
Mar 01, 2010	35.16	35.55	34.97	35.48	7,189,761	+0.49(+1.40%)
Feb 26, 2010	34.64	35.07	34.63	34.99	6,168,186	+0.39(+1.12%)
Feb 25, 2010	34.45	34.73	34.15	34.61	12,089,559	-0.03(-0.10%)
Feb 24, 2010	34.10	34.75	34.04	34.64	13,652,699	+0.64(+1.88%)
Feb 23, 2010	33.89	34.38	33.15	34.00	23,106,522	-0.39(-1.15%)
Feb 22, 2010	34.50	34.68	34.34	34.40	5,889,945	-0.06(-0.18%)
Feb 19, 2010	34.44	34.70	34.29	34.46	7,615,038	-0.01(-0.02%)
Feb 18, 2010	34.21	34.59	34.05	34.46	7,187,660	+0.10(+0.28%)
Feb 17, 2010	34.15	34.48	34.08	34.37	8,059,308	+0.46(+1.36%)
Feb 16, 2010	33.37	34.00	33.28	33.91	8,551,167	+0.98(+2.98%)
Feb 12, 2010	33.03	32.93	32.93	32.93	12,868,111	-0.35(-1.06%)
Feb 11, 2010	33.07	33.52	32.92	33.28	6,967,146	+0.14(+0.43%)
Feb 10, 2010	33.18	33.39	32.91	33.14	6,549,568	-0.13(-0.39%)
Feb 09, 2010	33.27	33.64	33.02	33.26	6,837,131	+0.24(+0.74%)
Feb 08, 2010	33.35	33.62	33.00	33.02	7,303,533	-0.35(-1.05%)
Feb 05, 2010	32.90	33.52	32.84	33.37	10,851,459	+0.16(+0.47%)
Feb 04, 2010	33.34	33.44	32.65	33.22	22,639,934	-1.04(-3.02%)
Feb 03, 2010	34.31	34.52	34.19	34.25	10,624,822	-0.15(-0.43%)
Feb 02, 2010	34.60	34.64	34.26	34.40	19,799,322	-0.02(-0.06%)

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.