Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	36.27	36.63	35.19	35.22	947,836	-1.16(-3.19%)
Apr 29, 2010	35.28	36.44	34.97	36.38	827,707	+1.58(+4.55%)
Apr 28, 2010	35.11	35.14	34.67	34.79	1,143,379	+0.07(+0.19%)
Apr 27, 2010	35.62	35.87	34.68	34.73	1,360,428	-1.13(-3.15%)
Apr 26, 2010	35.67	36.11	35.53	35.85	857,400	+0.31(+0.86%)
Apr 23, 2010	35.21	35.60	34.86	35.55	749,659	+0.42(+1.20%)
Apr 22, 2010	34.30	35.25	34.10	35.12	413,023	+0.59(+1.72%)
Apr 21, 2010	33.89	34.76	33.89	34.53	439,475	+0.59(+1.73%)
Apr 20, 2010	33.57	33.94	33.22	33.94	513,630	+0.58(+1.75%)
Apr 19, 2010	32.96	33.64	32.89	33.36	573,193	+0.14(+0.42%)
Apr 16, 2010	33.95	34.22	33.16	33.22	819,239	-0.83(-2.43%)
Apr 15, 2010	34.80	34.90	34.00	34.05	541,287	-0.94(-2.68%)
Apr 14, 2010	35.27	35.27	34.79	34.98	1,299,846	+0.00(+0.00%)
Apr 13, 2010	34.13	35.09	34.10	34.98	522,111	+0.90(+2.64%)
Apr 12, 2010	34.47	34.47	34.08	34.08	466,649	-0.30(-0.87%)
Apr 09, 2010	33.93	34.41	33.78	34.38	457,892	+0.59(+1.74%)
Apr 08, 2010	33.67	33.87	33.59	33.79	431,933	-0.01(-0.02%)
Apr 07, 2010	34.48	34.60	33.65	33.80	816,062	-0.78(-2.25%)
Apr 06, 2010	33.75	34.66	33.63	34.58	544,524	+0.75(+2.21%)
Apr 05, 2010	33.24	33.88	33.13	33.83	500,651	+0.77(+2.34%)
Apr 01, 2010	33.16	33.06	33.06	33.06	475,530	+0.10(+0.32%)
Mar 31, 2010	33.15	33.32	32.91	32.95	526,113	-0.33(-0.99%)
Mar 30, 2010	33.40	33.47	33.16	33.29	483,623	-0.02(-0.07%)
Mar 29, 2010	33.46	33.46	33.13	33.31	697,054	+0.06(+0.17%)
Mar 26, 2010	33.57	33.75	33.16	33.26	521,059	-0.23(-0.70%)
Mar 25, 2010	33.57	34.06	33.46	33.49	1,019,588	+0.16(+0.48%)
Mar 24, 2010	33.08	33.56	33.04	33.33	473,533	+0.15(+0.46%)
Mar 23, 2010	33.26	33.26	32.85	33.18	465,917	-0.07(-0.20%)
Mar 22, 2010	32.63	33.35	32.54	33.24	578,524	+0.39(+1.18%)
Mar 19, 2010	33.24	33.37	32.84	32.86	668,142	-0.36(-1.08%)
Mar 18, 2010	33.34	33.52	33.16	33.22	660,791	-0.11(-0.33%)
Mar 17, 2010	33.03	33.46	32.91	33.33	485,330	+0.44(+1.35%)
Mar 16, 2010	32.22	33.00	32.15	32.88	531,517	+0.75(+2.33%)
Mar 15, 2010	31.88	32.24	31.85	32.13	581,399	-0.05(-0.17%)
Mar 12, 2010	32.17	32.37	31.93	32.19	777,832	+0.24(+0.74%)
Mar 11, 2010	31.57	31.95	31.49	31.95	409,373	+0.23(+0.73%)
Mar 10, 2010	31.55	31.88	31.44	31.72	443,686	+0.17(+0.54%)
Mar 09, 2010	31.28	31.94	31.20	31.55	479,748	+0.16(+0.50%)
Mar 08, 2010	31.08	31.50	31.03	31.39	546,528	+0.34(+1.10%)
Mar 05, 2010	30.35	31.14	30.27	31.05	419,856	+0.82(+2.72%)
Mar 04, 2010	30.10	30.27	30.03	30.22	498,379	+0.20(+0.67%)
Mar 03, 2010	30.15	30.25	30.00	30.02	638,948	-0.12(-0.38%)
Mar 02, 2010	30.22	30.30	30.05	30.14	1,373,451	+0.02(+0.06%)
Mar 01, 2010	29.99	30.24	29.92	30.12	387,008	+0.29(+0.96%)
Feb 26, 2010	29.88	30.18	29.71	29.83	695,955	-0.01(-0.04%)
Feb 25, 2010	29.43	29.92	29.24	29.85	543,768	+0.11(+0.37%)
Feb 24, 2010	29.55	29.75	29.46	29.74	707,951	+0.23(+0.78%)
Feb 23, 2010	29.55	29.76	29.38	29.50	726,539	-0.21(-0.70%)
Feb 22, 2010	29.66	29.88	29.52	29.71	589,737	+0.17(+0.58%)
Feb 19, 2010	29.47	29.75	29.34	29.54	783,143	-0.01(-0.02%)
Feb 18, 2010	29.05	29.65	28.93	29.55	543,171	+0.37(+1.27%)
Feb 17, 2010	28.88	29.28	28.88	29.18	891,980	+0.31(+1.08%)
Feb 16, 2010	28.33	28.91	28.33	28.86	809,185	+0.83(+2.98%)
Feb 12, 2010	27.41	28.03	28.03	28.03	1,012,174	+0.27(+0.97%)
Feb 11, 2010	27.49	27.79	27.18	27.76	612,173	+0.26(+0.93%)
Feb 10, 2010	27.56	27.88	27.02	27.51	668,918	+0.02(+0.09%)
Feb 09, 2010	27.88	27.99	27.25	27.48	1,323,937	-0.05(-0.18%)
Feb 08, 2010	28.24	28.39	27.52	27.53	937,184	-0.71(-2.50%)
Feb 05, 2010	27.79	28.31	27.37	28.24	1,439,997	+0.57(+2.07%)
Feb 04, 2010	28.51	28.55	27.66	27.66	1,767,965	-1.05(-3.67%)
Feb 03, 2010	29.10	29.10	28.56	28.72	1,123,061	-0.49(-1.67%)
Feb 02, 2010	28.88	29.36	28.56	29.21	957,802	+0.42(+1.46%)

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.