Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	35.19	35.34	34.03	34.04	3,619,951	-1.28(-3.62%)
Apr 29, 2010	34.47	35.43	34.36	35.32	2,960,765	+1.20(+3.51%)
Apr 28, 2010	33.36	34.44	33.36	34.12	5,716,673	+1.13(+3.43%)
Apr 27, 2010	34.43	34.70	32.81	32.99	204	-2.63(-7.38%)
Apr 26, 2010	35.98	36.38	35.58	35.62	3,998,573	-0.40(-1.10%)
Apr 23, 2010	35.54	36.21	35.41	36.02	3,766,355	+0.35(+0.97%)
Apr 22, 2010	35.20	35.77	34.83	35.67	2,297,904	+0.15(+0.43%)
Apr 21, 2010	35.53	35.66	35.08	35.52	2,143,707	-0.06(-0.17%)
Apr 20, 2010	35.27	35.58	34.94	35.57	1,956,320	+0.57(+1.64%)
Apr 19, 2010	34.37	35.18	34.17	35.00	2,936,054	+0.40(+1.17%)
Apr 16, 2010	35.19	35.44	34.15	34.60	3,265,113	-0.81(-2.28%)
Apr 15, 2010	35.41	35.50	35.19	35.41	3,630,329	-0.08(-0.23%)
Apr 14, 2010	35.16	35.54	34.95	35.49	3,045,143	+0.54(+1.56%)
Apr 13, 2010	34.16	35.00	34.08	34.94	3,739,742	+0.64(+1.86%)
Apr 12, 2010	33.86	34.36	33.86	34.30	2,976,260	+0.41(+1.21%)
Apr 09, 2010	34.01	34.01	33.67	33.89	2,003,854	+0.11(+0.33%)
Apr 08, 2010	33.17	33.83	33.06	33.78	2,276,529	+0.53(+1.59%)
Apr 07, 2010	33.58	33.75	33.08	33.25	4,463,827	-0.51(-1.52%)
Apr 06, 2010	33.79	33.84	33.45	33.77	3,890,175	-0.04(-0.13%)
Apr 05, 2010	33.97	34.22	33.64	33.81	3,916,871	-0.09(-0.26%)
Apr 01, 2010	33.71	33.90	33.90	33.90	3,054,523	+0.59(+1.79%)
Mar 31, 2010	33.01	33.50	32.97	33.31	3,380,507	+0.07(+0.20%)
Mar 30, 2010	32.67	33.37	32.56	33.24	3,237,177	+0.57(+1.73%)
Mar 29, 2010	32.44	32.71	32.27	32.67	2,362,334	+0.40(+1.23%)
Mar 26, 2010	32.72	32.87	32.10	32.28	3,425,647	-0.54(-1.66%)
Mar 25, 2010	33.04	33.69	32.81	32.82	3,194,701	+0.01(+0.04%)
Mar 24, 2010	32.63	32.98	32.49	32.81	2,345,694	-0.01(-0.02%)
Mar 23, 2010	32.51	32.92	32.34	32.81	2,207,283	+0.22(+0.68%)
Mar 22, 2010	32.12	32.64	31.69	32.59	2,322,909	+0.15(+0.48%)
Mar 19, 2010	33.09	33.20	32.35	32.44	3,491,136	-0.47(-1.43%)
Mar 18, 2010	32.83	33.11	32.70	32.91	1,858,485	-0.04(-0.13%)
Mar 17, 2010	32.51	33.08	32.34	32.95	2,336,896	+0.67(+2.07%)
Mar 16, 2010	31.98	32.34	31.84	32.29	1,999,527	+0.38(+1.20%)
Mar 15, 2010	31.63	31.95	31.47	31.90	2,624,833	+0.09(+0.28%)
Mar 12, 2010	31.59	32.00	31.57	31.82	2,440,975	+0.35(+1.12%)
Mar 11, 2010	31.36	31.46	31.01	31.46	2,455,490	+0.00(+0.00%)
Mar 10, 2010	31.51	31.74	31.27	31.46	4,352,650	+0.04(+0.12%)
Mar 09, 2010	31.43	31.59	31.12	31.43	3,710,530	-0.18(-0.56%)
Mar 08, 2010	31.58	31.67	31.16	31.60	3,131,689	+0.10(+0.33%)
Mar 05, 2010	30.54	31.57	30.53	31.50	5,268,108	+1.20(+3.97%)
Mar 04, 2010	29.85	30.32	29.87	30.30	3,236,540	+0.44(+1.48%)
Mar 03, 2010	29.91	30.10	29.72	29.85	2,032,946	+0.12(+0.40%)
Mar 02, 2010	29.68	29.83	29.58	29.74	3,241,734	+0.15(+0.52%)
Mar 01, 2010	29.50	29.74	29.24	29.58	2,361,613	+0.19(+0.65%)
Feb 26, 2010	29.63	29.63	29.25	29.39	3,040,716	+0.21(+0.70%)
Feb 25, 2010	29.30	29.56	29.07	29.19	6,428,442	-0.66(-2.21%)
Feb 24, 2010	29.31	29.88	29.19	29.85	3,349,761	+0.40(+1.37%)
Feb 23, 2010	29.60	29.73	29.08	29.44	2,486,788	-0.28(-0.94%)
Feb 22, 2010	29.51	29.94	29.45	29.72	2,091,725	+0.25(+0.85%)
Feb 19, 2010	29.08	29.65	29.05	29.47	3,244,423	+0.26(+0.90%)
Feb 18, 2010	29.19	29.29	29.03	29.21	2,221,235	-0.03(-0.10%)
Feb 17, 2010	28.97	29.35	28.83	29.24	2,947,862	+0.41(+1.43%)
Feb 16, 2010	28.09	28.83	28.14	28.83	2,674,799	+0.73(+2.61%)
Feb 12, 2010	27.68	28.09	28.09	28.09	3,474,812	+0.15(+0.53%)
Feb 11, 2010	28.20	28.27	27.84	27.95	3,506,235	-0.35(-1.25%)
Feb 10, 2010	27.57	28.46	27.57	28.30	4,116,723	+0.57(+2.07%)
Feb 09, 2010	27.52	27.83	27.04	27.73	4,749,131	+0.51(+1.88%)
Feb 08, 2010	27.50	27.79	27.21	27.21	3,600,147	-0.51(-1.85%)
Feb 05, 2010	27.43	27.85	26.42	27.73	4,465,499	+0.23(+0.82%)
Feb 04, 2010	28.77	28.91	27.50	27.50	5,722,501	-1.15(-4.01%)
Feb 03, 2010	29.06	29.24	28.53	28.65	3,192,286	-0.58(-1.98%)
Feb 02, 2010	29.22	29.62	28.92	29.22	2,763,956	+0.30(+1.05%)

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.