Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	35.74	36.19	34.71	34.73	1,590,274	-0.99(-2.78%)
Apr 29, 2010	34.50	35.81	34.38	35.72	1,351,499	+1.34(+3.89%)
Apr 28, 2010	34.60	34.80	34.20	34.38	1,474,511	-0.13(-0.38%)
Apr 27, 2010	33.62	35.75	33.62	34.51	3,949,152	+0.86(+2.56%)
Apr 26, 2010	34.22	34.28	33.55	33.65	1,259,217	-0.51(-1.48%)
Apr 23, 2010	33.65	34.68	33.65	34.16	2,137,471	+0.60(+1.78%)
Apr 22, 2010	33.39	33.96	33.13	33.56	1,189,524	-0.11(-0.33%)
Apr 21, 2010	34.55	34.85	33.51	33.67	1,367	-0.94(-2.73%)
Apr 20, 2010	33.82	34.73	33.15	34.62	249	+1.16(+3.47%)
Apr 19, 2010	32.97	33.62	32.41	33.46	2,100,749	+0.84(+2.58%)
Apr 16, 2010	33.02	33.23	31.54	32.62	4,122,332	-0.49(-1.47%)
Apr 15, 2010	33.17	33.28	32.87	33.10	1,211,218	-0.07(-0.20%)
Apr 14, 2010	33.94	33.96	33.15	33.17	1,206,156	-0.57(-1.69%)
Apr 13, 2010	34.20	34.43	33.64	33.74	1,178,238	-0.41(-1.21%)
Apr 12, 2010	34.00	34.79	33.94	34.15	1,915,325	+0.17(+0.50%)
Apr 09, 2010	34.66	34.71	33.95	33.98	1,203,821	-0.63(-1.81%)
Apr 08, 2010	34.36	34.64	33.89	34.61	1,219,661	+0.20(+0.57%)
Apr 07, 2010	34.19	34.45	33.50	34.41	1,764,174	+0.08(+0.25%)
Apr 06, 2010	34.21	34.59	34.11	34.33	843,244	-0.17(-0.49%)
Apr 05, 2010	34.35	34.69	34.16	34.50	718,880	+0.15(+0.44%)
Apr 01, 2010	33.08	34.35	34.35	34.35	1,686,830	+1.52(+4.62%)
Mar 31, 2010	33.42	33.45	32.66	32.83	808,250	-0.66(-1.98%)
Mar 30, 2010	33.83	33.92	33.39	33.49	1,386,316	-0.25(-0.75%)
Mar 29, 2010	33.50	33.84	33.36	33.75	1,006,660	+0.41(+1.23%)
Mar 26, 2010	32.96	33.45	32.91	33.34	1,371,467	+0.42(+1.28%)
Mar 25, 2010	33.01	33.18	32.73	32.91	927,786	+0.01(+0.03%)
Mar 24, 2010	33.60	33.65	32.76	32.91	1,364,758	-0.73(-2.17%)
Mar 23, 2010	34.36	34.37	33.48	33.63	1,274,274	-0.60(-1.75%)
Mar 22, 2010	32.51	34.35	32.51	34.23	4,048,019	+1.99(+6.18%)
Mar 19, 2010	31.94	32.32	31.66	32.24	1,889,332	+0.27(+0.85%)
Mar 18, 2010	32.53	32.71	31.90	31.97	1,891,302	-0.43(-1.33%)
Mar 17, 2010	32.14	32.74	31.81	32.40	1,870,687	+0.45(+1.41%)
Mar 16, 2010	31.78	31.97	31.61	31.95	1,209,566	+0.27(+0.86%)
Mar 15, 2010	31.43	31.75	30.70	31.68	1,465,805	+0.78(+2.51%)
Mar 12, 2010	31.44	31.58	30.32	30.90	1,279,959	-0.59(-1.87%)
Mar 11, 2010	31.16	31.53	30.86	31.49	1,641,716	+0.14(+0.45%)
Mar 10, 2010	30.53	31.47	29.82	31.35	3,462,756	+0.91(+2.98%)
Mar 09, 2010	30.80	30.98	30.44	30.44	1,601,132	-0.49(-1.57%)
Mar 08, 2010	31.02	31.06	30.85	30.93	650,516	-0.04(-0.12%)
Mar 05, 2010	31.09	31.16	30.70	30.97	1,026,278	+0.07(+0.21%)
Mar 04, 2010	29.57	30.96	29.54	30.90	1,839,073	+1.29(+4.36%)
Mar 03, 2010	30.13	30.29	29.54	29.61	943,176	-0.36(-1.22%)
Mar 02, 2010	29.80	30.15	29.63	29.98	733,767	+0.33(+1.10%)
Mar 01, 2010	29.17	29.71	29.12	29.65	1,290,026	+0.63(+2.16%)
Feb 26, 2010	28.55	29.78	27.74	29.02	2,583,018	+0.01(+0.03%)
Feb 25, 2010	28.09	29.16	27.62	29.01	1,844,339	+0.62(+2.17%)
Feb 24, 2010	28.55	28.68	28.20	28.40	1,375,729	-0.15(-0.52%)
Feb 23, 2010	29.19	29.32	28.50	28.54	1,365,164	-0.83(-2.83%)
Feb 22, 2010	30.14	30.36	29.30	29.38	1,269,279	-0.78(-2.57%)
Feb 19, 2010	29.68	30.16	29.68	30.15	991,305	+0.35(+1.16%)
Feb 18, 2010	29.65	29.84	29.11	29.81	1,931,837	+0.07(+0.22%)
Feb 17, 2010	29.89	30.17	29.64	29.74	1,689,476	-0.16(-0.53%)
Feb 16, 2010	30.09	30.16	29.61	29.90	1,103,876	-0.01(-0.03%)
Feb 12, 2010	29.00	29.91	29.91	29.91	1,096,287	+0.60(+2.04%)
Feb 11, 2010	28.70	29.38	28.44	29.31	1,008,853	+0.48(+1.65%)
Feb 10, 2010	28.07	29.15	28.07	28.83	2,348,270	+0.59(+2.08%)
Feb 09, 2010	27.34	28.35	27.13	28.25	1,697,337	+1.21(+4.49%)
Feb 08, 2010	26.87	27.21	26.53	27.03	1,472,009	+0.10(+0.38%)
Feb 05, 2010	27.27	27.32	26.53	26.93	966,475	-0.32(-1.17%)
Feb 04, 2010	27.79	27.79	27.13	27.25	1,012,023	-0.66(-2.38%)
Feb 03, 2010	28.30	28.30	27.77	27.91	461,628	-0.43(-1.52%)
Feb 02, 2010	27.47	28.41	27.26	28.34	1,176,172	+0.93(+3.39%)

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.