Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	37.41	37.41	37.11	37.40	3,267	-0.10(-0.27%)
Apr 29, 2010	36.95	37.50	36.75	37.50	3,687	+0.18(+0.48%)
Apr 28, 2010	37.05	37.34	36.80	37.32	2,701	+0.61(+1.66%)
Apr 27, 2010	37.40	37.46	36.65	36.71	3,054	-1.54(-4.03%)
Apr 26, 2010	38.25	38.25	38.15	38.25	7,383	+0.25(+0.66%)
Apr 23, 2010	37.87	38.00	37.61	38.00	3,511	-0.25(-0.65%)
Apr 22, 2010	38.12	38.25	37.90	38.25	6,532	+0.10(+0.26%)
Apr 21, 2010	37.77	38.24	37.77	38.15	3,232	-0.26(-0.68%)
Apr 20, 2010	38.28	38.77	38.28	38.41	4,595	+0.26(+0.68%)
Apr 19, 2010	37.95	38.25	37.95	38.15	8,475	-0.45(-1.17%)
Apr 16, 2010	39.15	39.15	38.52	38.60	3,276	-1.47(-3.67%)
Apr 15, 2010	40.00	40.07	39.71	40.07	2,113	-0.12(-0.30%)
Apr 14, 2010	39.74	40.19	39.74	40.19	2,874	-0.01(-0.02%)
Apr 13, 2010	40.00	40.20	39.85	40.20	1,853	-0.40(-0.99%)
Apr 12, 2010	40.53	40.61	40.42	40.60	8,068	-0.30(-0.73%)
Apr 09, 2010	40.70	40.90	40.65	40.90	10,535	+0.44(+1.09%)
Apr 08, 2010	40.70	40.70	40.30	40.46	8,125	-0.24(-0.59%)
Apr 07, 2010	40.20	40.70	40.20	40.70	5,565	+1.20(+3.04%)
Apr 06, 2010	39.20	39.50	39.20	39.50	7,731	-0.20(-0.50%)
Apr 05, 2010	39.20	39.70	39.20	39.70	6,426	+0.45(+1.15%)
Apr 01, 2010		39.25	39.25	39.25	0	+0.95(+2.48%)
Mar 31, 2010	38.40	38.49	38.20	38.30	10,788	+0.25(+0.66%)
Mar 30, 2010	37.60	38.10	37.60	38.05	6,639	+0.65(+1.74%)
Mar 29, 2010	36.85	37.40	36.85	37.40	8,224	+0.67(+1.82%)
Mar 26, 2010	36.95	36.95	36.64	36.73	7,442	-0.02(-0.05%)
Mar 25, 2010	36.90	37.10	36.35	36.75	1,527	-0.05(-0.14%)
Mar 24, 2010	37.25	37.40	36.80	36.80	2,673	-0.34(-0.92%)
Mar 23, 2010	37.09	37.14	36.82	37.14	3,999	-0.21(-0.56%)
Mar 22, 2010	37.29	37.35	37.10	37.35	4,380	-0.50(-1.32%)
Mar 19, 2010	37.85	38.01	37.80	37.85	83,483	-0.14(-0.37%)
Mar 18, 2010	37.76	38.04	37.75	37.99	19,736	+0.17(+0.45%)
Mar 17, 2010	38.00	38.20	37.71	37.82	75,623	-0.15(-0.40%)
Mar 16, 2010	37.35	37.97	37.35	37.97	14,630	+0.42(+1.12%)
Mar 15, 2010	37.50	37.55	37.36	37.55	17,288	-0.55(-1.44%)
Mar 12, 2010	38.30	38.30	38.00	38.10	30,218	+0.25(+0.66%)
Mar 11, 2010	37.79	37.85	37.65	37.85	29,812	-0.45(-1.17%)
Mar 10, 2010	37.86	38.30	37.86	38.30	138,874	+0.14(+0.37%)
Mar 09, 2010	38.29	38.44	38.05	38.16	7,048	-0.29(-0.75%)
Mar 08, 2010	38.42	38.45	38.18	38.45	9,159	+0.95(+2.53%)
Mar 05, 2010	37.50	37.50	37.23	37.50	9,524	+0.20(+0.54%)
Mar 04, 2010	37.30	37.30	36.87	37.30	3,820	-0.94(-2.46%)
Mar 03, 2010	38.12	38.24	37.80	38.24	4,827	+0.64(+1.70%)
Mar 02, 2010	37.55	37.95	37.53	37.60	14,767	+0.75(+2.04%)
Mar 01, 2010	36.80	37.00	36.80	36.85	6,655	+1.55(+4.39%)
Feb 26, 2010	34.94	35.65	34.94	35.30	1,721	+0.53(+1.52%)
Feb 25, 2010	35.06	35.06	34.60	34.77	4,484	-0.53(-1.50%)
Feb 24, 2010	35.60	35.60	35.30	35.30	1,679	-0.24(-0.68%)
Feb 23, 2010	35.65	35.79	35.30	35.54	1,759	-0.03(-0.08%)
Feb 22, 2010	35.51	35.75	35.51	35.57	7,009	-0.33(-0.92%)
Feb 19, 2010	35.55	36.10	35.33	35.90	12,619	-0.70(-1.91%)
Feb 18, 2010	36.42	36.60	36.42	36.60	2,552	+0.06(+0.16%)
Feb 17, 2010	36.37	36.98	36.30	36.54	3,556	+0.49(+1.36%)
Feb 16, 2010	36.20	36.48	35.96	36.05	3,738	+0.15(+0.42%)
Feb 12, 2010		35.90	35.90	35.90	0	-0.54(-1.48%)
Feb 11, 2010	35.80	36.46	35.80	36.44	4,209	+0.74(+2.07%)
Feb 10, 2010	35.35	35.84	35.35	35.70	2,812	-0.37(-1.03%)
Feb 09, 2010	35.31	36.07	35.31	36.07	2,730	+1.12(+3.20%)
Feb 08, 2010	35.18	35.18	34.95	34.95	3,938	-0.86(-2.40%)
Feb 05, 2010	35.19	35.81	35.19	35.81	10,046	-0.16(-0.44%)
Feb 04, 2010	36.25	36.25	35.80	35.97	20,947	-1.71(-4.54%)
Feb 03, 2010	37.75	37.75	37.26	37.68	9,861	+0.18(+0.48%)
Feb 02, 2010	36.59	37.77	36.59	37.50	37,622	-0.31(-0.82%)

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.