Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	36.04	36.37	34.83	34.95	6,053,284	-1.25(-3.46%)
Apr 29, 2010	34.55	36.23	34.43	36.20	5,567,045	+2.05(+6.00%)
Apr 28, 2010	34.14	34.33	33.85	34.15	4,588,832	+0.19(+0.56%)
Apr 27, 2010	34.79	34.90	33.92	33.97	5,262,249	-1.10(-3.13%)
Apr 26, 2010	34.47	35.27	34.46	35.06	4,280,004	+0.47(+1.37%)
Apr 23, 2010	34.23	34.67	33.78	34.59	3,770,276	+0.45(+1.33%)
Apr 22, 2010	33.05	34.32	32.91	34.14	3,961,635	+0.75(+2.25%)
Apr 21, 2010	33.39	33.61	32.62	33.39	16,315	+0.65(+1.98%)
Apr 20, 2010	32.43	32.76	32.00	32.74	3,043,652	+0.53(+1.64%)
Apr 19, 2010	31.92	32.49	31.69	32.21	2,664,994	+0.10(+0.31%)
Apr 16, 2010	32.71	33.41	32.05	32.11	5,716,904	-0.69(-2.11%)
Apr 15, 2010	33.84	34.02	32.78	32.80	5,638,433	-1.17(-3.45%)
Apr 14, 2010	34.35	34.47	33.72	33.97	4,794,634	-0.20(-0.58%)
Apr 13, 2010	32.81	34.37	32.80	34.17	5,548,690	+1.37(+4.18%)
Apr 12, 2010	33.15	33.35	32.76	32.80	2,745,170	-0.40(-1.21%)
Apr 09, 2010	32.39	33.21	32.37	33.20	3,305,677	+0.91(+2.82%)
Apr 08, 2010	32.23	32.50	32.18	32.29	3,154,041	-0.09(-0.28%)
Apr 07, 2010	33.35	33.46	32.24	32.39	4,509,111	-0.98(-2.94%)
Apr 06, 2010	32.63	33.67	32.62	33.37	5,584,136	+0.73(+2.22%)
Apr 05, 2010	31.94	32.86	31.88	32.64	3,672,888	+0.84(+2.65%)
Apr 01, 2010	31.95	31.80	31.80	31.80	4,085,131	+0.06(+0.20%)
Mar 31, 2010	31.97	32.15	31.71	31.74	4,240,253	-0.44(-1.37%)
Mar 30, 2010	32.22	32.43	31.95	32.18	2,629,846	-0.08(-0.25%)
Mar 29, 2010	32.21	32.27	31.89	32.26	3,098,660	+0.17(+0.52%)
Mar 26, 2010	32.32	32.39	31.89	32.09	4,109,421	-0.10(-0.33%)
Mar 25, 2010	32.25	32.87	32.15	32.19	4,118,230	+0.17(+0.52%)
Mar 24, 2010	31.75	32.30	31.72	32.02	3,273,455	+0.18(+0.57%)
Mar 23, 2010	31.87	31.91	31.45	31.84	2,890,911	+0.04(+0.12%)
Mar 22, 2010	31.36	32.02	31.36	31.81	3,072,677	+0.18(+0.58%)
Mar 19, 2010	31.97	32.15	31.49	31.62	4,631,591	-0.27(-0.85%)
Mar 18, 2010	32.02	32.23	31.79	31.89	3,036,825	-0.08(-0.24%)
Mar 17, 2010	31.69	32.16	31.59	31.97	3,966,222	+0.36(+1.13%)
Mar 16, 2010	30.98	31.71	30.84	31.61	4,313,700	+0.75(+2.43%)
Mar 15, 2010	30.53	30.99	30.48	30.86	2,960,477	-0.08(-0.24%)
Mar 12, 2010	30.91	31.06	30.58	30.94	3,830,721	+0.28(+0.90%)
Mar 11, 2010	30.29	30.67	30.20	30.66	3,295,477	+0.16(+0.51%)
Mar 10, 2010	29.94	30.51	29.87	30.51	3,830,954	+0.56(+1.86%)
Mar 09, 2010	29.43	30.17	29.36	29.95	3,799,809	+0.38(+1.29%)
Mar 08, 2010	29.04	29.68	29.04	29.57	3,005,038	+0.53(+1.83%)
Mar 05, 2010	28.29	29.10	28.17	29.04	3,987,860	+0.89(+3.17%)
Mar 04, 2010	27.86	28.21	27.79	28.14	3,475,591	+0.29(+1.02%)
Mar 03, 2010	27.88	28.09	27.65	27.86	2,718,094	+0.04(+0.15%)
Mar 02, 2010	27.87	28.09	27.74	27.82	3,166,814	+0.07(+0.24%)
Mar 01, 2010	27.66	28.00	27.51	27.75	3,019,326	+0.20(+0.72%)
Feb 26, 2010	27.52	27.85	27.19	27.55	5,997,596	+0.01(+0.05%)
Feb 25, 2010	27.08	27.56	26.95	27.54	2,948,198	+0.16(+0.58%)
Feb 24, 2010	27.29	27.52	26.96	27.38	3,880,085	+0.31(+1.15%)
Feb 23, 2010	27.06	27.52	27.04	27.07	4,132,740	-0.47(-1.69%)
Feb 22, 2010	27.64	27.73	27.41	27.53	3,761,758	+0.03(+0.09%)
Feb 19, 2010	27.05	27.66	26.88	27.51	5,009,207	+0.33(+1.22%)
Feb 18, 2010	26.70	27.30	26.53	27.18	4,385,629	+0.41(+1.55%)
Feb 17, 2010	27.22	27.22	26.47	26.76	5,694,098	-0.24(-0.90%)
Feb 16, 2010	26.48	27.03	26.34	27.01	6,330,921	+0.72(+2.74%)
Feb 12, 2010	25.93	26.29	26.29	26.29	6,439,938	+0.09(+0.34%)
Feb 11, 2010	26.28	26.41	25.94	26.20	5,633,529	+0.11(+0.43%)
Feb 10, 2010	26.38	26.70	25.89	26.08	5,303,088	-0.33(-1.25%)
Feb 09, 2010	26.68	26.85	25.98	26.42	5,743,353	+0.06(+0.22%)
Feb 08, 2010	26.88	27.24	26.29	26.36	4,957,178	-0.59(-2.18%)
Feb 05, 2010	26.55	27.12	26.10	26.94	7,319,010	+0.48(+1.81%)
Feb 04, 2010	27.30	27.39	26.43	26.47	8,456,655	-1.01(-3.66%)
Feb 03, 2010	27.85	27.86	27.30	27.47	4,091,150	-0.56(-2.00%)
Feb 02, 2010	27.78	28.10	27.41	28.03	5,559,751	+0.47(+1.72%)

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.