Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	37.90	38.15	36.64	36.65	1,490,442	-1.31(-3.45%)
Apr 29, 2010	36.88	38.11	36.52	37.96	2,410,115	+1.19(+3.24%)
Apr 28, 2010	36.58	37.57	36.53	36.77	1,439,242	+0.36(+0.99%)
Apr 27, 2010	36.34	37.03	36.25	36.41	1,642,696	+0.08(+0.22%)
Apr 26, 2010	35.98	36.63	35.81	36.33	1,562,769	+0.37(+1.03%)
Apr 23, 2010	35.36	36.05	35.20	35.96	1,903,104	+0.47(+1.32%)
Apr 22, 2010	35.09	35.56	34.84	35.49	1,554,766	+0.23(+0.65%)
Apr 21, 2010	35.14	35.27	34.94	35.26	1,245,407	-0.02(-0.06%)
Apr 20, 2010	34.88	35.31	34.72	35.28	722,822	+0.54(+1.55%)
Apr 19, 2010	34.80	34.93	34.54	34.74	746,244	-0.21(-0.60%)
Apr 16, 2010	35.41	35.55	34.81	34.95	1,573,839	-0.49(-1.38%)
Apr 15, 2010	35.03	35.49	34.98	35.44	840,272	+0.25(+0.71%)
Apr 14, 2010	34.78	35.20	34.62	35.19	650,507	+0.33(+0.95%)
Apr 13, 2010	34.53	34.86	34.34	34.86	518,704	+0.33(+0.96%)
Apr 12, 2010	34.64	34.66	34.36	34.53	621,869	-0.11(-0.32%)
Apr 09, 2010	34.29	34.65	34.29	34.64	398,939	+0.31(+0.90%)
Apr 08, 2010	34.28	34.43	34.07	34.33	569,599	-0.04(-0.12%)
Apr 07, 2010	34.83	34.87	34.29	34.37	672,943	-0.49(-1.41%)
Apr 06, 2010	34.36	34.93	34.33	34.86	845,486	+0.27(+0.78%)
Apr 05, 2010	34.50	34.85	34.42	34.59	492,719	+0.11(+0.32%)
Apr 01, 2010		34.48	34.48	34.48	0	-0.40(-1.15%)
Mar 31, 2010	34.65	35.01	34.61	34.88	1,342,481	+0.08(+0.23%)
Mar 30, 2010	34.47	34.82	34.32	34.80	709,542	+0.32(+0.93%)
Mar 29, 2010	34.16	34.53	34.16	34.48	414,699	+0.31(+0.91%)
Mar 26, 2010	34.50	34.69	34.13	34.17	633,085	-0.22(-0.64%)
Mar 25, 2010	34.71	34.71	34.34	34.39	867,323	+0.13(+0.38%)
Mar 24, 2010	34.40	34.56	34.19	34.26	589,415	-0.32(-0.93%)
Mar 23, 2010	34.46	34.58	34.19	34.58	579,388	+0.06(+0.17%)
Mar 22, 2010	34.16	34.55	34.08	34.52	867,661	+0.38(+1.11%)
Mar 19, 2010	34.74	34.74	33.93	34.14	2,984,880	-0.31(-0.90%)
Mar 18, 2010	34.98	34.98	34.39	34.45	1,278,004	-0.22(-0.63%)
Mar 17, 2010	34.60	34.75	34.53	34.67	948,550	+0.04(+0.12%)
Mar 16, 2010	34.70	34.78	34.55	34.63	937,680	-0.14(-0.40%)
Mar 15, 2010	34.61	34.90	34.60	34.77	723,976	+0.00(+0.00%)
Mar 12, 2010	34.95	34.99	34.58	34.77	857,304	-0.03(-0.09%)
Mar 11, 2010	34.60	34.85	34.43	34.80	833,968	+0.13(+0.37%)
Mar 10, 2010	34.51	34.76	34.50	34.67	1,148,460	+0.07(+0.20%)
Mar 09, 2010	34.25	34.67	34.05	34.60	1,180,252	+0.31(+0.90%)
Mar 08, 2010	34.22	34.48	34.04	34.29	604,094	-0.04(-0.12%)
Mar 05, 2010	33.91	34.34	33.79	34.33	867,600	+0.48(+1.42%)
Mar 04, 2010	33.93	34.00	33.73	33.85	758,812	+0.04(+0.12%)
Mar 03, 2010	33.98	34.04	33.74	33.81	822,507	-0.03(-0.09%)
Mar 02, 2010	33.64	33.94	33.64	33.84	905,142	+0.28(+0.83%)
Mar 01, 2010	33.41	33.66	33.01	33.56	783,989	+0.47(+1.42%)
Feb 26, 2010	33.00	33.25	32.87	33.09	1,415,012	+0.15(+0.46%)
Feb 25, 2010	32.55	33.01	32.53	32.94	1,177,202	-0.06(-0.18%)
Feb 24, 2010	32.85	33.05	32.61	33.00	1,314,233	+0.17(+0.52%)
Feb 23, 2010	32.70	32.92	32.41	32.83	1,989,152	+0.02(+0.06%)
Feb 22, 2010	32.95	33.00	32.70	32.81	1,299,166	-0.13(-0.39%)
Feb 19, 2010	33.17	33.29	32.86	32.94	1,270,344	-0.37(-1.11%)
Feb 18, 2010	33.13	33.41	33.07	33.31	983,360	+0.19(+0.57%)
Feb 17, 2010	33.04	33.19	32.94	33.12	1,399,655	+0.11(+0.33%)
Feb 16, 2010	32.87	33.04	32.44	33.01	1,101,049	+0.37(+1.13%)
Feb 12, 2010		32.64	32.64	32.64	0	-0.37(-1.12%)
Feb 11, 2010	32.38	33.23	32.38	33.01	2,485,269	-0.78(-2.31%)
Feb 10, 2010	33.82	33.97	33.37	33.79	1,304,520	-0.15(-0.44%)
Feb 09, 2010	33.45	34.03	33.17	33.94	1,643,520	+0.84(+2.54%)
Feb 08, 2010	32.59	33.37	32.44	33.10	1,924,602	+0.41(+1.25%)
Feb 05, 2010	32.86	32.94	32.09	32.69	2,067,301	-0.10(-0.30%)
Feb 04, 2010	33.71	33.71	32.77	32.79	1,113,299	-1.08(-3.19%)
Feb 03, 2010	34.27	34.28	33.72	33.87	1,050,877	-0.64(-1.85%)
Feb 02, 2010	33.53	34.58	33.40	34.51	1,968,958	+0.93(+2.77%)

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.