Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	39.79	40.20	38.71	38.97	299,628	-0.91(-2.28%)
Apr 29, 2010	38.42	39.92	38.30	39.88	164,862	+1.77(+4.64%)
Apr 28, 2010	38.27	38.38	37.84	38.12	135,772	+0.11(+0.29%)
Apr 27, 2010	39.01	39.12	37.97	38.01	203,692	-1.11(-2.84%)
Apr 26, 2010	39.08	39.51	38.99	39.12	79,449	+0.08(+0.22%)
Apr 23, 2010	38.62	39.03	38.42	39.03	84,282	+0.32(+0.84%)
Apr 22, 2010	38.03	38.77	38.03	38.71	63,738	+0.20(+0.52%)
Apr 21, 2010	37.86	38.55	37.78	38.51	83,643	+0.64(+1.70%)
Apr 20, 2010	37.66	38.09	37.55	37.86	168,229	+0.40(+1.06%)
Apr 19, 2010	36.76	37.50	36.62	37.47	205,276	+0.45(+1.21%)
Apr 16, 2010	37.74	37.79	37.00	37.02	209,949	-0.68(-1.79%)
Apr 15, 2010	38.09	38.12	37.67	37.70	387,792	-0.45(-1.18%)
Apr 14, 2010	37.92	38.72	37.92	38.14	235,806	+0.45(+1.21%)
Apr 13, 2010	37.06	37.77	36.97	37.69	133,931	+0.53(+1.42%)
Apr 12, 2010	37.06	37.19	36.82	37.16	225,783	+0.23(+0.63%)
Apr 09, 2010	36.30	36.94	36.05	36.93	95,423	+0.72(+1.99%)
Apr 08, 2010	36.22	36.25	35.94	36.21	119,552	-0.04(-0.11%)
Apr 07, 2010	36.17	36.53	36.05	36.25	162,680	-0.07(-0.18%)
Apr 06, 2010	35.46	36.31	35.46	36.31	117,086	+0.63(+1.77%)
Apr 05, 2010	35.27	35.78	35.25	35.68	75,548	+0.62(+1.76%)
Apr 01, 2010	34.93	35.06	35.06	35.06	138,551	+0.38(+1.09%)
Mar 31, 2010	34.91	35.21	34.68	34.69	167,434	-0.24(-0.69%)
Mar 30, 2010	35.27	35.43	34.80	34.93	139,490	-0.21(-0.61%)
Mar 29, 2010	35.24	35.29	35.05	35.14	146,105	-0.09(-0.26%)
Mar 26, 2010	35.37	35.47	34.97	35.23	171,471	-0.14(-0.40%)
Mar 25, 2010	35.51	35.90	35.29	35.38	182,587	+0.10(+0.29%)
Mar 24, 2010	34.75	35.46	34.75	35.27	183,582	+0.36(+1.04%)
Mar 23, 2010	34.59	34.95	34.30	34.91	153,554	+0.27(+0.79%)
Mar 22, 2010	34.24	34.77	34.24	34.64	298,131	+0.21(+0.62%)
Mar 19, 2010	34.57	34.62	34.13	34.42	192,952	-0.08(-0.23%)
Mar 18, 2010	34.88	34.88	34.32	34.50	237,530	-0.43(-1.23%)
Mar 17, 2010	34.69	35.43	34.57	34.93	187,566	+0.19(+0.56%)
Mar 16, 2010	34.04	34.75	33.82	34.73	106,687	+0.73(+2.14%)
Mar 15, 2010	33.86	34.13	33.74	34.01	121,669	-0.01(-0.04%)
Mar 12, 2010	33.80	34.04	33.37	34.02	138,414	+0.20(+0.60%)
Mar 11, 2010	33.66	33.95	33.66	33.82	157,030	-0.12(-0.34%)
Mar 10, 2010	33.66	34.03	33.60	33.93	113,016	+0.25(+0.75%)
Mar 09, 2010	33.48	33.83	33.42	33.68	196,725	+0.18(+0.54%)
Mar 08, 2010	33.00	33.62	32.83	33.50	119,498	+0.49(+1.48%)
Mar 05, 2010	32.46	33.04	32.24	33.01	243,863	+0.67(+2.07%)
Mar 04, 2010	31.63	32.37	31.55	32.34	250,677	+0.75(+2.39%)
Mar 03, 2010	31.53	31.73	31.08	31.59	194,762	+0.02(+0.06%)
Mar 02, 2010	31.72	31.76	31.41	31.57	152,545	-0.14(-0.45%)
Mar 01, 2010	31.81	31.93	31.58	31.71	171,965	+0.15(+0.47%)
Feb 26, 2010	31.27	31.83	30.79	31.56	257,624	+0.81(+2.62%)
Feb 25, 2010	30.50	30.85	30.33	30.76	131,590	-0.03(-0.10%)
Feb 24, 2010	30.71	30.92	30.40	30.79	182,952	+0.08(+0.27%)
Feb 23, 2010	30.97	30.97	30.54	30.71	108,899	-0.32(-1.02%)
Feb 22, 2010	31.11	31.11	30.65	31.02	162,324	+0.10(+0.31%)
Feb 19, 2010	30.95	31.12	30.67	30.92	133,267	-0.03(-0.08%)
Feb 18, 2010	30.76	30.95	30.59	30.95	109,613	+0.14(+0.46%)
Feb 17, 2010	30.95	30.99	30.64	30.81	94,410	+0.05(+0.17%)
Feb 16, 2010	30.54	30.79	30.35	30.76	94,723	+0.53(+1.75%)
Feb 12, 2010	29.55	30.23	30.23	30.23	133,201	+0.38(+1.27%)
Feb 11, 2010	29.48	29.86	29.11	29.85	92,132	+0.23(+0.76%)
Feb 10, 2010	29.05	29.64	28.78	29.62	174,460	+0.48(+1.66%)
Feb 09, 2010	29.08	29.66	28.85	29.14	194,561	+0.53(+1.85%)
Feb 08, 2010	29.11	29.19	28.56	28.61	163,802	-0.59(-2.03%)
Feb 05, 2010	29.13	29.38	28.84	29.21	233,472	+0.21(+0.73%)
Feb 04, 2010	30.20	30.21	28.89	28.99	183,154	-1.31(-4.32%)
Feb 03, 2010	30.53	30.67	30.00	30.30	104,832	-0.22(-0.72%)
Feb 02, 2010	30.75	30.75	30.18	30.52	188,075	-0.14(-0.46%)

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.