Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	36.65	36.71	34.84	34.99	2,888,609	-1.64(-4.48%)
Apr 29, 2010	36.03	36.79	35.66	36.63	1,930,085	+0.85(+2.36%)
Apr 28, 2010	35.64	36.21	35.17	35.78	2,423,418	+0.35(+1.00%)
Apr 27, 2010	36.52	37.23	35.40	35.43	3,537,066	-1.29(-3.53%)
Apr 26, 2010	36.90	37.47	36.71	36.72	2,307,530	-0.30(-0.82%)
Apr 23, 2010	36.73	37.23	36.33	37.02	4,190,079	+0.61(+1.68%)
Apr 22, 2010	34.22	36.67	33.33	36.41	5,919,430	+1.90(+5.50%)
Apr 21, 2010	34.89	35.28	34.00	34.51	2,841,314	-0.36(-1.04%)
Apr 20, 2010	34.94	35.05	34.38	34.88	2,473,909	+0.48(+1.41%)
Apr 19, 2010	34.24	34.63	33.90	34.39	2,711,158	-0.08(-0.23%)
Apr 16, 2010	34.18	34.52	33.80	34.47	2,628,292	+0.27(+0.78%)
Apr 15, 2010	34.69	34.71	33.96	34.20	1,973,866	-0.31(-0.90%)
Apr 14, 2010	33.77	34.64	33.72	34.51	3,323,428	+1.10(+3.31%)
Apr 13, 2010	33.31	33.53	33.05	33.41	1,302,768	+0.09(+0.26%)
Apr 12, 2010	33.12	33.70	33.05	33.32	1,456,319	+0.11(+0.34%)
Apr 09, 2010	32.86	33.30	32.66	33.21	1,695,967	+0.35(+1.05%)
Apr 08, 2010	33.05	33.10	32.48	32.86	2,133,378	-0.43(-1.30%)
Apr 07, 2010	32.88	33.47	32.38	33.30	3,424,151	+0.25(+0.76%)
Apr 06, 2010	32.81	33.30	32.77	33.05	2,069,294	-0.09(-0.26%)
Apr 05, 2010	32.61	33.30	32.58	33.13	1,988,798	+0.76(+2.35%)
Apr 01, 2010	32.39	32.37	32.37	32.37	2,641,693	+0.16(+0.51%)
Mar 31, 2010	31.87	32.51	31.77	32.21	2,811,364	-0.10(-0.29%)
Mar 30, 2010	32.19	32.46	31.63	32.30	3,441,381	+0.21(+0.65%)
Mar 29, 2010	31.76	32.19	31.72	32.10	2,880,667	+0.60(+1.89%)
Mar 26, 2010	32.03	32.33	31.31	31.50	2,272,339	-0.47(-1.46%)
Mar 25, 2010	31.81	32.61	31.75	31.97	4,433,293	+0.60(+1.93%)
Mar 24, 2010	31.92	32.09	31.31	31.36	3,327,115	-0.75(-2.34%)
Mar 23, 2010	31.02	32.24	30.94	32.11	5,138,292	+1.13(+3.65%)
Mar 22, 2010	29.26	31.03	29.16	30.98	6,669,670	+1.74(+5.96%)
Mar 19, 2010	29.44	29.48	28.87	29.24	3,892,764	-0.02(-0.06%)
Mar 18, 2010	29.19	29.77	28.83	29.26	3,317,829	+0.01(+0.03%)
Mar 17, 2010	29.41	29.51	28.96	29.25	3,699,747	+0.13(+0.44%)
Mar 16, 2010	28.33	29.18	28.30	29.12	3,860,146	+0.91(+3.24%)
Mar 15, 2010	28.21	28.77	28.10	28.20	7,760,081	-1.36(-4.61%)
Mar 12, 2010	30.06	30.24	29.40	29.57	3,439,915	-0.41(-1.38%)
Mar 11, 2010	30.47	30.85	29.79	29.98	3,374,798	-0.71(-2.31%)
Mar 10, 2010	30.07	30.75	29.86	30.69	2,964,929	+0.70(+2.33%)
Mar 09, 2010	30.09	30.25	29.60	29.99	1,893,085	-0.17(-0.57%)
Mar 08, 2010	29.96	30.25	29.87	30.16	1,477,702	+0.20(+0.66%)
Mar 05, 2010	29.90	30.26	29.38	29.96	2,565,950	+0.17(+0.58%)
Mar 04, 2010	30.47	30.64	29.57	29.79	2,645,009	-0.59(-1.93%)
Mar 03, 2010	30.81	30.96	30.18	30.38	2,045,770	-0.24(-0.79%)
Mar 02, 2010	30.41	31.15	30.36	30.62	3,769,951	+0.29(+0.97%)
Mar 01, 2010	29.42	30.41	29.42	30.33	2,637,100	+1.06(+3.63%)
Feb 26, 2010	29.09	29.32	28.46	29.27	2,161,736	+0.13(+0.44%)
Feb 25, 2010	28.70	29.24	28.20	29.14	3,634,505	+0.03(+0.12%)
Feb 24, 2010	28.82	29.60	28.75	29.10	6,743,634	+0.49(+1.72%)
Feb 23, 2010	30.25	30.38	28.27	28.61	7,824,727	-1.81(-5.96%)
Feb 22, 2010	30.80	30.97	30.35	30.42	2,266,841	-0.35(-1.15%)
Feb 19, 2010	30.14	30.80	29.96	30.78	2,763,655	+0.46(+1.51%)
Feb 18, 2010	30.28	30.38	29.57	30.32	3,387,634	-0.12(-0.40%)
Feb 17, 2010	31.05	31.05	30.18	30.44	2,385,950	-0.38(-1.23%)
Feb 16, 2010	30.59	30.85	30.49	30.82	2,678,318	+0.57(+1.88%)
Feb 12, 2010	29.46	30.25	30.25	30.25	3,160,206	+0.24(+0.81%)
Feb 11, 2010	29.00	30.17	28.72	30.01	3,156,513	+0.93(+3.21%)
Feb 10, 2010	29.14	29.54	28.46	29.08	1,840,943	+0.00(+0.00%)
Feb 09, 2010	28.72	29.35	28.50	29.08	3,471,837	+0.62(+2.18%)
Feb 08, 2010	28.66	29.08	28.19	28.45	2,422,239	-0.28(-0.96%)
Feb 05, 2010	27.94	28.77	27.76	28.73	3,662,683	+0.90(+3.22%)
Feb 04, 2010	28.29	28.41	27.68	27.83	4,070,449	-0.83(-2.89%)
Feb 03, 2010	29.04	29.34	28.48	28.66	5,050,873	-0.62(-2.12%)
Feb 02, 2010	29.28	29.44	28.93	29.28	4,585,351	+0.27(+0.92%)

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.