Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	38.33	38.66	37.51	37.58	1,082,978	-0.68(-1.79%)
Apr 29, 2010	37.68	38.48	37.53	38.26	1,053,444	+1.03(+2.76%)
Apr 28, 2010	36.81	37.61	36.31	37.24	1,597,172	+0.81(+2.24%)
Apr 27, 2010	36.78	37.48	36.22	36.42	2,249,620	-0.44(-1.21%)
Apr 26, 2010	36.67	37.30	36.57	36.87	876,151	+0.11(+0.29%)
Apr 23, 2010	36.31	36.85	35.71	36.76	1,467,658	+0.61(+1.68%)
Apr 22, 2010	35.80	36.33	35.75	36.15	1,596,086	+0.08(+0.23%)
Apr 21, 2010	36.50	36.54	36.00	36.07	946,018	-0.31(-0.86%)
Apr 20, 2010	36.33	36.45	36.01	36.38	447,432	+0.39(+1.07%)
Apr 19, 2010	35.91	36.10	35.29	35.99	548,056	-0.14(-0.39%)
Apr 16, 2010	36.54	36.92	36.07	36.13	799,046	-0.50(-1.37%)
Apr 15, 2010	36.54	36.83	36.36	36.64	592,407	-0.01(-0.02%)
Apr 14, 2010	35.75	36.72	35.67	36.64	819,772	+1.14(+3.20%)
Apr 13, 2010	35.70	35.71	35.33	35.51	746,212	-0.30(-0.85%)
Apr 12, 2010	36.52	36.63	35.65	35.81	551,922	-0.66(-1.81%)
Apr 09, 2010	36.02	36.47	35.75	36.47	404,625	+0.52(+1.44%)
Apr 08, 2010	35.70	35.97	35.31	35.95	378,482	+0.06(+0.16%)
Apr 07, 2010	35.93	36.26	35.70	35.89	656,347	-0.01(-0.02%)
Apr 06, 2010	35.40	35.94	35.21	35.90	775,064	+0.40(+1.11%)
Apr 05, 2010	35.33	35.59	35.21	35.51	567,670	+0.22(+0.63%)
Apr 01, 2010	35.52	35.29	35.29	35.29	694,223	+0.20(+0.56%)
Mar 31, 2010	34.90	36.05	34.88	35.09	1,207,263	+0.08(+0.24%)
Mar 30, 2010	34.81	35.10	34.52	35.01	519,775	+0.31(+0.90%)
Mar 29, 2010	34.33	35.06	34.33	34.69	905,689	+0.56(+1.64%)
Mar 26, 2010	34.46	34.77	33.75	34.13	1,055,746	-0.30(-0.86%)
Mar 25, 2010	35.33	35.51	34.40	34.43	552,898	-0.56(-1.60%)
Mar 24, 2010	35.43	35.49	34.90	34.99	520,768	-0.57(-1.60%)
Mar 23, 2010	35.53	35.71	35.11	35.56	510,746	+0.12(+0.35%)
Mar 22, 2010	34.54	35.56	34.40	35.43	523,585	+0.67(+1.92%)
Mar 19, 2010	35.40	35.48	34.71	34.77	785,054	-0.50(-1.42%)
Mar 18, 2010	35.15	35.39	34.94	35.27	402,672	+0.02(+0.05%)
Mar 17, 2010	35.21	35.39	35.12	35.25	589,964	+0.19(+0.54%)
Mar 16, 2010	34.91	35.16	34.82	35.06	1,123,582	+0.33(+0.95%)
Mar 15, 2010	34.55	34.80	34.54	34.73	923,578	+0.21(+0.62%)
Mar 12, 2010	34.29	34.64	34.29	34.52	1,048,844	+0.44(+1.30%)
Mar 11, 2010	33.67	34.08	33.30	34.08	437,437	+0.17(+0.51%)
Mar 10, 2010	33.56	34.03	33.39	33.90	436,739	+0.27(+0.80%)
Mar 09, 2010	33.63	33.87	33.30	33.63	438,788	-0.21(-0.61%)
Mar 08, 2010	33.70	34.26	33.70	33.84	568,667	+0.07(+0.19%)
Mar 05, 2010	33.24	33.99	33.09	33.77	689,253	+0.72(+2.18%)
Mar 04, 2010	33.07	33.42	32.88	33.05	412,229	-0.05(-0.15%)
Mar 03, 2010	33.05	33.33	32.89	33.10	728,711	+0.02(+0.05%)
Mar 02, 2010	32.70	33.52	32.69	33.08	1,657,595	+0.73(+2.26%)
Mar 01, 2010	30.81	32.37	30.81	32.35	1,477,510	+1.60(+5.20%)
Feb 26, 2010	30.39	30.79	30.08	30.75	771,145	+0.48(+1.57%)
Feb 25, 2010	29.88	30.42	29.62	30.28	790,719	+0.02(+0.05%)
Feb 24, 2010	30.38	30.65	30.07	30.26	895,257	-0.07(-0.22%)
Feb 23, 2010	31.11	31.34	30.14	30.33	866,574	-0.96(-3.07%)
Feb 22, 2010	31.45	31.45	31.02	31.29	347,859	+0.01(+0.03%)
Feb 19, 2010	31.04	31.41	30.92	31.28	563,781	+0.21(+0.69%)
Feb 18, 2010	30.98	31.26	30.97	31.06	863,410	+0.08(+0.26%)
Feb 17, 2010	31.07	31.20	30.78	30.98	1,153,770	+0.05(+0.16%)
Feb 16, 2010	30.29	30.93	30.16	30.93	772,328	+0.91(+3.03%)
Feb 12, 2010	29.05	30.02	30.02	30.02	961,489	+0.60(+2.04%)
Feb 11, 2010	28.96	29.50	28.68	29.42	496,273	+0.40(+1.38%)
Feb 10, 2010	28.80	29.14	28.37	29.02	508,955	+0.05(+0.17%)
Feb 09, 2010	29.19	29.24	28.65	28.97	536,889	+0.38(+1.32%)
Feb 08, 2010	28.87	28.96	28.35	28.60	832,139	-0.25(-0.85%)
Feb 05, 2010	29.10	29.27	28.29	28.84	925,715	-0.19(-0.65%)
Feb 04, 2010	29.71	29.92	29.03	29.03	592,407	-1.02(-3.39%)
Feb 03, 2010	30.17	30.60	29.98	30.05	858,270	-0.22(-0.73%)
Feb 02, 2010	29.84	30.45	29.52	30.27	1,160,233	+0.76(+2.59%)

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.