Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	33.18	34.15	32.89	33.60	4,372,004	+0.67(+2.03%)
Apr 29, 2010	33.05	33.26	32.66	32.93	3,152,166	+0.30(+0.92%)
Apr 28, 2010	32.58	32.95	32.35	32.63	2,479,528	-0.08(-0.24%)
Apr 27, 2010	33.13	33.68	32.66	32.71	3,851,165	-0.37(-1.12%)
Apr 26, 2010	32.68	33.23	32.50	33.08	2,680,927	+0.41(+1.25%)
Apr 23, 2010	31.99	32.80	31.96	32.67	3,767,919	+0.68(+2.13%)
Apr 22, 2010	31.45	31.99	31.03	31.99	3,436,353	+0.25(+0.79%)
Apr 21, 2010	32.56	32.56	31.34	31.74	4,157,653	-0.03(-0.09%)
Apr 20, 2010	31.54	31.91	31.51	31.77	1,855,115	+0.34(+1.08%)
Apr 19, 2010	31.15	31.66	31.09	31.43	2,430,506	-0.04(-0.13%)
Apr 16, 2010	31.85	31.85	31.23	31.47	2,252,874	-0.49(-1.53%)
Apr 15, 2010	31.80	32.03	31.59	31.96	1,851,335	+0.16(+0.50%)
Apr 14, 2010	32.39	32.39	31.55	31.80	2,650,189	-0.43(-1.33%)
Apr 13, 2010	32.00	32.44	31.62	32.23	1,363,098	+0.13(+0.40%)
Apr 12, 2010	32.44	32.52	32.03	32.10	2,011,254	-0.25(-0.77%)
Apr 09, 2010	32.31	32.68	32.24	32.35	1,606,552	+0.22(+0.68%)
Apr 08, 2010	32.03	32.31	31.65	32.13	1,951,764	-0.12(-0.37%)
Apr 07, 2010	32.98	32.98	32.12	32.25	2,672,571	-0.61(-1.86%)
Apr 06, 2010	32.94	33.24	32.79	32.86	2,771,316	-0.14(-0.42%)
Apr 05, 2010	32.20	33.11	32.10	33.00	3,124,438	+1.01(+3.16%)
Apr 01, 2010		31.99	31.99	31.99	0	+0.39(+1.23%)
Mar 31, 2010	31.57	31.69	31.35	31.60	3,248,734	+0.29(+0.93%)
Mar 30, 2010	31.18	31.31	30.80	31.31	3,381,430	+0.32(+1.03%)
Mar 29, 2010	30.60	31.09	30.44	30.99	2,896,809	+0.64(+2.11%)
Mar 26, 2010	30.74	30.88	30.16	30.35	3,508,325	-0.20(-0.65%)
Mar 25, 2010	31.00	31.19	30.55	30.55	3,696,049	-0.27(-0.88%)
Mar 24, 2010	31.30	31.30	30.82	30.82	4,354,720	-0.67(-2.13%)
Mar 23, 2010	31.20	31.50	30.67	31.49	4,751,694	+0.39(+1.25%)
Mar 22, 2010	31.00	31.18	30.50	31.10	3,439,160	-0.27(-0.86%)
Mar 19, 2010	32.05	32.11	31.14	31.37	8,583,201	-0.75(-2.33%)
Mar 18, 2010	32.54	32.95	32.06	32.12	4,760,364	-0.58(-1.77%)
Mar 17, 2010	33.41	33.71	32.53	32.70	5,760,639	-0.89(-2.65%)
Mar 16, 2010	34.18	34.18	33.47	33.59	2,673,975	-0.36(-1.06%)
Mar 15, 2010	34.14	34.15	33.55	33.95	2,373,096	-0.25(-0.73%)
Mar 12, 2010	34.83	34.87	33.84	34.20	2,998,013	-0.40(-1.16%)
Mar 11, 2010	34.85	35.11	34.54	34.60	1,213,330	-0.52(-1.48%)
Mar 10, 2010	35.10	35.28	34.93	35.12	1,314,805	+0.21(+0.60%)
Mar 09, 2010	35.10	35.32	34.78	34.91	1,827,677	-0.18(-0.51%)
Mar 08, 2010	35.48	35.54	35.04	35.09	1,324,712	-0.13(-0.37%)
Mar 05, 2010	35.06	35.44	35.01	35.22	1,827,262	+0.41(+1.18%)
Mar 04, 2010	35.20	35.45	34.70	34.81	1,835,650	-0.32(-0.91%)
Mar 03, 2010	35.84	35.90	34.99	35.13	2,770,950	-0.55(-1.54%)
Mar 02, 2010	35.65	35.90	35.30	35.68	2,374,482	+0.37(+1.05%)
Mar 01, 2010	34.97	35.50	34.81	35.31	2,416,022	+0.82(+2.38%)
Feb 26, 2010	34.30	34.68	34.27	34.49	1,734,897	+0.08(+0.23%)
Feb 25, 2010	33.56	34.49	33.40	34.41	1,986,598	+0.40(+1.18%)
Feb 24, 2010	33.76	34.28	33.76	34.01	1,033,673	+0.17(+0.50%)
Feb 23, 2010	33.82	33.98	33.51	33.84	2,451,602	-0.03(-0.09%)
Feb 22, 2010	35.00	35.20	33.82	33.87	2,855,621	-0.92(-2.64%)
Feb 19, 2010	35.08	35.35	34.77	34.79	2,106,746	-0.16(-0.46%)
Feb 18, 2010	34.66	35.08	34.49	34.95	1,581,795	+0.40(+1.16%)
Feb 17, 2010	34.74	35.53	34.49	34.55	3,945,157	-0.13(-0.37%)
Feb 16, 2010	33.85	34.82	33.85	34.68	2,018,530	+1.00(+2.97%)
Feb 12, 2010		33.68	33.68	33.68	0	+0.61(+1.84%)
Feb 11, 2010	32.67	33.19	32.45	33.07	2,232,325	+0.60(+1.85%)
Feb 10, 2010	33.14	33.14	32.11	32.47	2,132,336	-0.40(-1.22%)
Feb 09, 2010	32.70	33.20	32.70	32.87	2,059,014	+0.25(+0.77%)
Feb 08, 2010	32.79	33.25	32.41	32.62	1,661,573	+0.07(+0.22%)
Feb 05, 2010	33.01	33.09	31.77	32.55	2,341,445	-0.41(-1.24%)
Feb 04, 2010	34.10	34.22	32.87	32.96	2,871,763	-1.35(-3.93%)
Feb 03, 2010	34.20	34.50	33.99	34.31	3,746,710	+0.06(+0.18%)
Feb 02, 2010	34.00	34.28	33.53	34.25	2,134,020	+0.66(+1.96%)

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.