Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	39.60	39.67	37.00	37.17	234,800	-2.30(-5.83%)
Apr 29, 2010	38.00	39.56	37.81	39.47	164,601	+1.71(+4.53%)
Apr 28, 2010	38.13	38.45	37.42	37.76	132,487	-0.24(-0.63%)
Apr 27, 2010	38.81	39.35	37.99	38.00	130,752	-1.09(-2.79%)
Apr 26, 2010	39.13	39.77	38.97	39.09	100,161	-0.20(-0.51%)
Apr 23, 2010	38.71	39.31	38.48	39.29	98,198	+0.49(+1.26%)
Apr 22, 2010	38.06	38.83	37.42	38.80	165,048	+0.19(+0.49%)
Apr 21, 2010	38.23	38.74	38.14	38.61	74,572	+0.31(+0.81%)
Apr 20, 2010	37.99	38.41	37.40	38.30	94,010	+0.36(+0.95%)
Apr 19, 2010	37.71	38.12	36.97	37.94	119,912	+0.00(+0.00%)
Apr 16, 2010	38.03	38.41	37.68	37.94	169,697	-0.09(-0.24%)
Apr 15, 2010	37.88	38.10	37.69	38.03	71,784	+0.15(+0.40%)
Apr 14, 2010	37.41	37.97	37.32	37.88	252,429	+0.74(+1.99%)
Apr 13, 2010	35.83	37.15	35.58	37.14	268,466	+1.31(+3.66%)
Apr 12, 2010	35.61	35.94	35.49	35.83	65,490	+0.20(+0.56%)
Apr 09, 2010	35.44	35.75	35.06	35.63	83,247	+0.17(+0.48%)
Apr 08, 2010	35.31	35.73	34.86	35.46	84,623	-0.07(-0.20%)
Apr 07, 2010	35.28	35.84	35.10	35.53	117,489	+0.11(+0.31%)
Apr 06, 2010	35.80	35.80	35.22	35.42	140,823	-0.67(-1.86%)
Apr 05, 2010	35.92	36.12	35.49	36.09	103,818	+0.40(+1.12%)
Apr 01, 2010	35.67	35.69	35.69	35.69	101,900	+0.27(+0.76%)
Mar 31, 2010	36.16	36.40	35.39	35.42	191,327	-0.98(-2.69%)
Mar 30, 2010	36.70	36.85	36.03	36.40	211,069	-0.30(-0.82%)
Mar 29, 2010	36.99	37.17	36.61	36.70	95,774	-0.20(-0.54%)
Mar 26, 2010	37.37	37.70	36.82	36.90	136,531	-0.45(-1.20%)
Mar 25, 2010	37.02	38.23	37.02	37.35	251,132	+0.51(+1.38%)
Mar 24, 2010	40.21	40.21	36.77	36.84	215,478	-0.34(-0.91%)
Mar 23, 2010	36.94	37.44	36.79	37.18	155,421	+0.20(+0.54%)
Mar 22, 2010	36.07	37.45	35.83	36.98	204,217	+0.70(+1.93%)
Mar 19, 2010	37.16	37.29	36.20	36.28	249,748	-0.67(-1.81%)
Mar 18, 2010	37.02	37.51	36.79	36.95	91,439	-0.25(-0.67%)
Mar 17, 2010	36.91	37.36	36.79	37.20	80,388	+0.25(+0.68%)
Mar 16, 2010	36.56	36.98	36.31	36.95	82,488	+0.41(+1.12%)
Mar 15, 2010	36.44	36.60	36.33	36.54	66,959	-0.02(-0.05%)
Mar 12, 2010	37.17	37.17	36.20	36.56	136,598	-0.47(-1.27%)
Mar 11, 2010	36.62	37.08	36.22	37.03	73,391	+0.09(+0.24%)
Mar 10, 2010	36.32	37.13	36.32	36.94	117,108	+0.54(+1.48%)
Mar 09, 2010	35.86	36.64	35.86	36.40	70,694	+0.34(+0.94%)
Mar 08, 2010	36.20	36.33	35.90	36.06	95,228	-0.02(-0.06%)
Mar 05, 2010	35.17	36.40	35.10	36.08	197,598	+1.01(+2.88%)
Mar 04, 2010	34.69	35.10	34.51	35.07	335,305	+0.56(+1.62%)
Mar 03, 2010	34.83	34.88	34.31	34.51	88,124	-0.15(-0.43%)
Mar 02, 2010	34.68	34.83	34.29	34.66	194,142	+0.14(+0.41%)
Mar 01, 2010	34.04	34.72	34.04	34.52	158,862	+0.56(+1.65%)
Feb 26, 2010	33.99	34.09	33.63	33.96	134,644	+0.01(+0.03%)
Feb 25, 2010	33.62	34.12	33.50	33.95	146,230	-0.21(-0.61%)
Feb 24, 2010	33.78	34.34	33.71	34.16	155,858	+0.39(+1.15%)
Feb 23, 2010	34.09	34.12	33.60	33.77	165,581	-0.27(-0.79%)
Feb 22, 2010	33.93	34.07	33.46	34.04	174,807	+0.26(+0.77%)
Feb 19, 2010	32.98	34.28	32.78	33.78	194,128	+0.79(+2.39%)
Feb 18, 2010	32.67	32.99	32.50	32.99	128,484	+0.30(+0.92%)
Feb 17, 2010	32.30	32.69	32.17	32.69	96,400	+0.59(+1.84%)
Feb 16, 2010	32.22	32.23	31.68	32.10	204,179	+0.19(+0.60%)
Feb 12, 2010	31.93	31.91	31.91	31.91	198,600	-0.27(-0.84%)
Feb 11, 2010	31.01	32.29	30.87	32.18	189,386	+0.98(+3.14%)
Feb 10, 2010	29.88	31.21	29.79	31.20	177,450	+1.08(+3.59%)
Feb 09, 2010	30.05	30.28	29.62	30.12	96,526	+0.51(+1.72%)
Feb 08, 2010	30.31	30.31	29.34	29.61	123,478	-0.71(-2.34%)
Feb 05, 2010	30.36	30.38	29.41	30.32	135,628	+0.04(+0.13%)
Feb 04, 2010	31.43	31.43	30.25	30.28	153,889	-1.30(-4.12%)
Feb 03, 2010	31.37	31.87	31.22	31.58	119,796	+0.18(+0.57%)
Feb 02, 2010	30.17	31.45	29.86	31.40	427,319	+1.16(+3.84%)

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.