Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	38.70	38.70	37.30	37.80	31,091	-0.70(-1.82%)
Apr 29, 2010	38.80	39.50	38.10	38.50	18,277	-0.30(-0.77%)
Apr 28, 2010	38.70	39.90	37.70	38.80	22,843	+0.50(+1.31%)
Apr 27, 2010	42.00	42.00	37.40	38.30	29,275	-2.80(-6.81%)
Apr 26, 2010	43.30	43.50	40.60	41.10	24,694	-2.20(-5.08%)
Apr 23, 2010	43.70	43.70	41.50	43.30	27,705	-0.30(-0.69%)
Apr 22, 2010	43.20	43.60	41.70	43.60	24,217	+0.10(+0.23%)
Apr 21, 2010	43.50	44.00	42.50	43.50	39	-0.20(-0.46%)
Apr 20, 2010	44.00	44.80	40.00	43.70	71,433	-0.30(-0.68%)
Apr 19, 2010	45.20	45.20	42.70	44.00	36,339	+0.50(+1.15%)
Apr 16, 2010	40.40	44.00	39.50	43.50	96,488	+3.10(+7.67%)
Apr 15, 2010	37.00	40.40	37.00	40.40	47,034	+3.40(+9.19%)
Apr 14, 2010	36.30	37.00	35.70	37.00	13,703	+1.40(+3.93%)
Apr 13, 2010	35.80	35.80	35.10	35.60	11,866	+0.00(+0.00%)
Apr 12, 2010	35.00	36.00	35.00	35.60	10,449	+0.20(+0.56%)
Apr 09, 2010	34.80	35.50	34.50	35.40	10,488	+0.70(+2.02%)
Apr 08, 2010	34.20	35.10	33.90	34.70	11,140	+0.20(+0.58%)
Apr 07, 2010	33.70	34.60	33.00	34.50	10,483	+0.00(+0.00%)
Apr 06, 2010	34.20	34.70	33.90	34.50	11,383	+0.00(+0.00%)
Apr 05, 2010	33.10	34.50	33.10	34.50	21,348	+1.10(+3.29%)
Apr 01, 2010	34.40	33.40	33.40	33.40	27,100	-0.50(-1.47%)
Mar 31, 2010	31.20	34.00	31.00	33.90	54,643	+2.10(+6.60%)
Mar 30, 2010	32.80	32.80	31.50	31.80	6,197	-0.40(-1.24%)
Mar 29, 2010	32.20	32.90	32.00	32.20	12,766	+0.60(+1.90%)
Mar 26, 2010	31.80	32.40	31.20	31.60	14,443	-0.10(-0.32%)
Mar 25, 2010	32.10	32.90	31.10	31.70	22,191	+0.10(+0.32%)
Mar 24, 2010	31.50	32.00	30.50	31.60	46,729	+0.20(+0.64%)
Mar 23, 2010	31.30	32.30	31.20	31.40	43,597	+0.20(+0.64%)
Mar 22, 2010	29.90	31.90	29.90	31.20	87,948	+1.60(+5.41%)
Mar 19, 2010	34.50	34.50	29.60	29.60	91,998	-5.10(-14.70%)
Mar 18, 2010	35.70	36.40	33.90	34.70	23,528	-1.00(-2.80%)
Mar 17, 2010	35.30	36.20	35.30	35.70	14,807	+0.00(+0.00%)
Mar 16, 2010	35.80	36.00	35.10	35.70	10,831	+0.00(+0.00%)
Mar 15, 2010	35.90	36.00	35.60	35.70	17,694	-0.80(-2.19%)
Mar 12, 2010	37.10	37.30	36.00	36.50	17,462	-0.30(-0.82%)
Mar 11, 2010	37.00	37.40	36.70	36.80	7,120	-0.60(-1.60%)
Mar 10, 2010	37.80	37.90	37.00	37.40	11,968	-0.10(-0.27%)
Mar 09, 2010	36.70	38.10	36.50	37.50	16,647	+0.80(+2.18%)
Mar 08, 2010	36.60	37.30	36.30	36.70	16,297	+0.00(+0.00%)
Mar 05, 2010	36.50	37.50	36.50	36.70	12,532	+0.20(+0.55%)
Mar 04, 2010	36.10	37.30	35.90	36.50	20,488	-0.10(-0.27%)
Mar 03, 2010	37.10	38.50	36.60	36.60	18,258	-0.60(-1.61%)
Mar 02, 2010	38.10	38.60	36.90	37.20	19,979	-1.40(-3.63%)
Mar 01, 2010	38.90	39.10	37.40	38.60	23,860	+0.30(+0.78%)
Feb 26, 2010	38.20	38.50	37.70	38.30	14,430	+0.50(+1.32%)
Feb 25, 2010	37.50	38.00	36.40	37.80	10,978	+0.40(+1.07%)
Feb 24, 2010	37.40	37.90	37.20	37.40	4,570	+0.00(+0.00%)
Feb 23, 2010	37.70	38.00	37.05	37.40	11,509	+0.20(+0.54%)
Feb 22, 2010	36.80	37.70	36.80	37.20	10,963	+0.30(+0.81%)
Feb 19, 2010	36.40	37.20	36.40	36.90	13,318	-0.30(-0.81%)
Feb 18, 2010	37.50	38.30	36.80	37.20	13,954	-0.80(-2.11%)
Feb 17, 2010	39.00	39.00	37.60	38.00	15,144	+0.60(+1.60%)
Feb 16, 2010	37.90	37.90	36.80	37.40	12,855	+0.20(+0.54%)
Feb 12, 2010	36.70	37.20	37.20	37.20	18,980	+0.00(+0.00%)
Feb 11, 2010	37.50	37.50	36.50	37.20	12,286	-0.40(-1.06%)
Feb 10, 2010	38.10	38.60	36.10	37.60	16,582	-0.70(-1.83%)
Feb 09, 2010	37.30	38.40	36.80	38.30	12,037	+1.30(+3.51%)
Feb 08, 2010	38.30	38.50	36.60	37.00	24,856	-2.30(-5.85%)
Feb 05, 2010	38.00	39.40	36.50	39.30	34,605	+0.90(+2.34%)
Feb 04, 2010	40.00	41.30	38.40	38.40	28,105	-2.70(-6.57%)
Feb 03, 2010	42.20	42.90	41.00	41.10	21,081	-1.90(-4.42%)
Feb 02, 2010	41.60	43.00	40.30	43.00	27,189	+1.00(+2.38%)

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.