Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	37.56	37.70	36.61	36.64	5,243,605	-0.85(-2.26%)
Apr 29, 2010	37.05	37.50	36.89	37.49	3,542,813	+0.76(+2.07%)
Apr 28, 2010	36.72	36.86	36.29	36.73	5,988,854	+0.17(+0.47%)
Apr 27, 2010	37.48	37.48	36.48	36.56	6,975,362	-1.09(-2.90%)
Apr 26, 2010	37.37	37.81	37.37	37.65	5,531,923	+0.05(+0.13%)
Apr 23, 2010	37.33	37.64	36.46	37.60	7,327,506	+0.06(+0.15%)
Apr 22, 2010	36.34	37.63	36.08	37.54	9,477,990	+0.93(+2.55%)
Apr 21, 2010	36.61	36.69	36.04	36.61	23,405	+0.24(+0.67%)
Apr 20, 2010	36.01	36.77	36.01	36.36	13,818,253	+1.36(+3.89%)
Apr 19, 2010	35.15	35.57	34.68	35.00	6,859,927	-0.14(-0.41%)
Apr 16, 2010	35.41	35.55	34.80	35.15	6,671,306	-0.39(-1.09%)
Apr 15, 2010	35.07	35.63	34.89	35.53	9,936,410	+0.85(+2.46%)
Apr 14, 2010	34.48	34.73	34.26	34.68	6,839,440	+0.33(+0.96%)
Apr 13, 2010	34.26	34.48	34.06	34.35	4,344,155	-0.04(-0.13%)
Apr 12, 2010	34.23	34.40	33.96	34.39	4,191,635	+0.16(+0.48%)
Apr 09, 2010	33.86	34.25	33.83	34.23	3,138,106	+0.37(+1.10%)
Apr 08, 2010	33.81	33.90	33.42	33.85	2,986,789	-0.02(-0.06%)
Apr 07, 2010	34.13	34.18	33.70	33.88	4,818,318	-0.33(-0.96%)
Apr 06, 2010	34.21	34.26	33.98	34.21	3,149,654	-0.09(-0.27%)
Apr 05, 2010	34.23	34.42	34.03	34.30	4,427,891	+0.11(+0.31%)
Apr 01, 2010	34.08	34.19	34.19	34.19	5,545,939	+0.23(+0.68%)
Mar 31, 2010	34.00	34.23	33.72	33.96	3,442,899	-0.05(-0.15%)
Mar 30, 2010	33.95	34.22	33.83	34.01	3,497,340	+0.16(+0.47%)
Mar 29, 2010	33.95	34.05	33.72	33.85	4,519,348	+0.21(+0.62%)
Mar 26, 2010	33.42	33.78	33.35	33.65	4,463,808	+0.31(+0.94%)
Mar 25, 2010	33.61	33.83	33.30	33.33	3,903,830	-0.08(-0.23%)
Mar 24, 2010	33.66	33.80	33.33	33.41	3,858,932	-0.46(-1.35%)
Mar 23, 2010	33.55	33.91	33.25	33.87	3,220,275	+0.43(+1.28%)
Mar 22, 2010	33.05	33.60	32.99	33.44	3,731,151	+0.12(+0.36%)
Mar 19, 2010	33.90	34.49	33.20	33.32	6,518,729	-0.30(-0.89%)
Mar 18, 2010	32.96	33.76	32.91	33.62	5,442,773	+0.65(+1.97%)
Mar 17, 2010	32.77	33.30	32.71	32.97	6,096,111	+0.34(+1.05%)
Mar 16, 2010	32.45	32.89	32.40	32.63	6,264,451	+0.24(+0.73%)
Mar 15, 2010	33.15	33.20	32.22	32.39	6,685,753	-0.84(-2.53%)
Mar 12, 2010	33.37	33.47	32.77	33.23	6,997,350	-0.01(-0.02%)
Mar 11, 2010	33.21	33.30	32.70	33.24	4,940,685	-0.06(-0.17%)
Mar 10, 2010	33.28	33.55	33.11	33.30	2,841,343	+0.07(+0.21%)
Mar 09, 2010	33.23	33.37	33.06	33.23	3,361,622	-0.01(-0.04%)
Mar 08, 2010	33.77	33.84	33.23	33.24	3,306,032	-0.43(-1.29%)
Mar 05, 2010	33.33	33.85	33.28	33.67	3,534,810	+0.56(+1.70%)
Mar 04, 2010	32.91	33.30	32.90	33.11	3,331,557	+0.20(+0.61%)
Mar 03, 2010	32.84	33.43	32.84	32.91	3,546,298	+0.11(+0.35%)
Mar 02, 2010	33.03	33.12	32.74	32.80	3,517,160	-0.04(-0.11%)
Mar 01, 2010	32.59	32.96	32.58	32.83	2,997,907	+0.41(+1.25%)
Feb 26, 2010	32.23	32.56	32.11	32.43	3,164,747	+0.21(+0.66%)
Feb 25, 2010	32.04	32.27	31.56	32.21	3,891,711	-0.15(-0.46%)
Feb 24, 2010	32.68	32.71	32.19	32.36	5,509,817	-0.13(-0.39%)
Feb 23, 2010	32.96	33.15	32.34	32.49	4,406,391	-0.61(-1.83%)
Feb 22, 2010	33.46	33.48	33.02	33.10	2,808,603	-0.21(-0.64%)
Feb 19, 2010	33.01	33.56	32.97	33.31	4,213,547	+0.14(+0.41%)
Feb 18, 2010	32.39	33.29	32.39	33.18	6,264,071	+0.80(+2.46%)
Feb 17, 2010	32.02	32.45	31.87	32.38	5,355,069	+0.54(+1.70%)
Feb 16, 2010	31.32	31.90	31.18	31.84	3,500,642	+0.75(+2.41%)
Feb 12, 2010	30.90	31.09	31.09	31.09	4,364,717	-0.19(-0.59%)
Feb 11, 2010	30.81	31.34	30.41	31.27	5,100,488	+0.65(+2.12%)
Feb 10, 2010	30.80	30.88	30.38	30.63	2,984,178	-0.21(-0.69%)
Feb 09, 2010	30.43	31.29	30.36	30.84	4,586,043	+0.42(+1.38%)
Feb 08, 2010	30.43	30.65	30.09	30.42	3,345,510	+0.03(+0.09%)
Feb 05, 2010	30.35	30.42	29.88	30.39	5,817,171	+0.09(+0.31%)
Feb 04, 2010	30.92	30.93	30.25	30.30	5,638,632	-1.03(-3.30%)
Feb 03, 2010	31.17	31.40	30.99	31.33	4,538,370	-0.03(-0.09%)
Feb 02, 2010	31.20	31.45	31.09	31.36	7,097,291	+0.02(+0.06%)

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.