Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	36.47	36.83	35.39	35.41	942,669	-1.17(-3.19%)
Apr 29, 2010	35.47	36.64	35.16	36.57	823,195	+1.59(+4.55%)
Apr 28, 2010	35.30	35.33	34.86	34.98	1,137,146	+0.07(+0.19%)
Apr 27, 2010	35.82	36.06	34.87	34.92	1,353,012	-1.13(-3.15%)
Apr 26, 2010	35.87	36.31	35.72	36.05	852,726	+0.31(+0.86%)
Apr 23, 2010	35.40	35.79	35.05	35.74	745,573	+0.43(+1.20%)
Apr 22, 2010	34.49	35.44	34.29	35.32	410,771	+0.60(+1.72%)
Apr 21, 2010	34.08	34.95	34.08	34.72	437,079	+0.59(+1.73%)
Apr 20, 2010	33.76	34.13	33.41	34.13	510,830	+0.59(+1.75%)
Apr 19, 2010	33.14	33.82	33.07	33.54	570,068	+0.14(+0.42%)
Apr 16, 2010	34.13	34.41	33.34	33.40	814,773	-0.83(-2.43%)
Apr 15, 2010	34.99	35.10	34.18	34.23	538,337	-0.94(-2.68%)
Apr 14, 2010	35.46	35.47	34.98	35.18	1,292,760	+0.00(+0.00%)
Apr 13, 2010	34.32	35.29	34.29	35.18	519,265	+0.91(+2.64%)
Apr 12, 2010	34.66	34.66	34.27	34.27	464,105	-0.30(-0.87%)
Apr 09, 2010	34.12	34.60	33.96	34.57	455,396	+0.59(+1.74%)
Apr 08, 2010	33.85	34.06	33.78	33.98	429,579	-0.01(-0.02%)
Apr 07, 2010	34.67	34.79	33.84	33.99	811,614	-0.78(-2.25%)
Apr 06, 2010	33.94	34.85	33.81	34.77	541,555	+0.75(+2.21%)
Apr 05, 2010	33.43	34.07	33.31	34.02	497,922	+0.78(+2.34%)
Apr 01, 2010	33.34	33.24	33.24	33.24	472,938	+0.10(+0.32%)
Mar 31, 2010	33.33	33.51	33.09	33.14	523,245	-0.33(-0.99%)
Mar 30, 2010	33.59	33.65	33.34	33.47	480,987	-0.02(-0.07%)
Mar 29, 2010	33.64	33.64	33.31	33.49	693,254	+0.06(+0.17%)
Mar 26, 2010	33.76	33.93	33.34	33.44	518,218	-0.23(-0.70%)
Mar 25, 2010	33.76	34.24	33.64	33.67	1,014,030	+0.16(+0.48%)
Mar 24, 2010	33.26	33.74	33.22	33.51	470,952	+0.15(+0.46%)
Mar 23, 2010	33.44	33.44	33.03	33.36	463,377	-0.07(-0.20%)
Mar 22, 2010	32.81	33.54	32.72	33.43	575,370	+0.39(+1.18%)
Mar 19, 2010	33.43	33.55	33.02	33.04	664,500	-0.36(-1.08%)
Mar 18, 2010	33.52	33.70	33.34	33.40	657,190	-0.11(-0.33%)
Mar 17, 2010	33.21	33.64	33.09	33.51	482,685	+0.45(+1.35%)
Mar 16, 2010	32.39	33.18	32.33	33.06	528,620	+0.75(+2.33%)
Mar 15, 2010	32.06	32.42	32.02	32.31	578,230	-0.06(-0.17%)
Mar 12, 2010	32.35	32.55	32.11	32.36	773,593	+0.24(+0.74%)
Mar 11, 2010	31.74	32.12	31.66	32.12	407,142	+0.23(+0.73%)
Mar 10, 2010	31.73	32.05	31.62	31.89	441,268	+0.17(+0.54%)
Mar 09, 2010	31.45	32.11	31.37	31.72	477,134	+0.16(+0.50%)
Mar 08, 2010	31.25	31.68	31.20	31.56	543,550	+0.34(+1.10%)
Mar 05, 2010	30.51	31.31	30.44	31.22	417,568	+0.83(+2.72%)
Mar 04, 2010	30.27	30.43	30.19	30.39	495,663	+0.20(+0.67%)
Mar 03, 2010	30.32	30.42	30.17	30.19	635,466	-0.12(-0.38%)
Mar 02, 2010	30.39	30.46	30.21	30.30	1,365,967	+0.02(+0.06%)
Mar 01, 2010	30.16	30.41	30.08	30.29	384,899	+0.29(+0.96%)
Feb 26, 2010	30.05	30.35	29.87	30.00	692,163	-0.01(-0.04%)
Feb 25, 2010	29.59	30.08	29.40	30.01	540,805	+0.11(+0.37%)
Feb 24, 2010	29.71	29.91	29.62	29.90	704,093	+0.23(+0.79%)
Feb 23, 2010	29.72	29.92	29.54	29.67	722,580	-0.21(-0.70%)
Feb 22, 2010	29.82	30.04	29.68	29.87	586,523	+0.17(+0.58%)
Feb 19, 2010	29.63	29.91	29.50	29.70	778,875	-0.01(-0.02%)
Feb 18, 2010	29.21	29.81	29.09	29.71	540,211	+0.37(+1.27%)
Feb 17, 2010	29.04	29.44	29.04	29.34	887,119	+0.31(+1.08%)
Feb 16, 2010	28.48	29.07	28.48	29.02	804,775	+0.84(+2.98%)
Feb 12, 2010	27.56	28.18	28.18	28.18	1,006,659	+0.27(+0.97%)
Feb 11, 2010	27.64	27.94	27.33	27.91	608,836	+0.26(+0.93%)
Feb 10, 2010	27.71	28.03	27.17	27.66	665,272	+0.02(+0.09%)
Feb 09, 2010	28.03	28.14	27.40	27.63	1,316,722	-0.05(-0.18%)
Feb 08, 2010	28.40	28.55	27.67	27.68	932,077	-0.71(-2.50%)
Feb 05, 2010	27.94	28.47	27.52	28.39	1,432,149	+0.58(+2.07%)
Feb 04, 2010	28.67	28.71	27.81	27.82	1,758,330	-1.06(-3.67%)
Feb 03, 2010	29.26	29.26	28.72	28.88	1,116,941	-0.49(-1.67%)
Feb 02, 2010	29.04	29.52	28.72	29.37	952,582	+0.42(+1.46%)

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.