Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	35.74	36.19	34.72	34.73	1,590,073	-0.99(-2.78%)
Apr 29, 2010	34.50	35.82	34.39	35.73	1,351,329	+1.34(+3.89%)
Apr 28, 2010	34.60	34.80	34.20	34.39	1,474,325	-0.13(-0.38%)
Apr 27, 2010	33.62	35.75	33.62	34.52	3,948,655	+0.86(+2.56%)
Apr 26, 2010	34.23	34.28	33.55	33.66	1,259,058	-0.51(-1.48%)
Apr 23, 2010	33.66	34.69	33.66	34.16	2,137,201	+0.60(+1.78%)
Apr 22, 2010	33.40	33.96	33.13	33.56	1,189,374	-0.11(-0.33%)
Apr 21, 2010	34.56	34.86	33.52	33.68	1,366	-0.95(-2.73%)
Apr 20, 2010	33.83	34.73	33.15	34.62	249	+1.16(+3.47%)
Apr 19, 2010	32.97	33.62	32.41	33.46	2,100,484	+0.84(+2.58%)
Apr 16, 2010	33.02	33.24	31.54	32.62	4,121,813	-0.49(-1.47%)
Apr 15, 2010	33.17	33.28	32.87	33.11	1,211,065	-0.07(-0.20%)
Apr 14, 2010	33.95	33.97	33.15	33.17	1,206,004	-0.57(-1.69%)
Apr 13, 2010	34.20	34.43	33.65	33.74	1,178,090	-0.41(-1.21%)
Apr 12, 2010	34.00	34.79	33.95	34.15	1,915,083	+0.17(+0.50%)
Apr 09, 2010	34.67	34.72	33.96	33.99	1,203,670	-0.63(-1.81%)
Apr 08, 2010	34.36	34.64	33.89	34.61	1,219,507	+0.20(+0.57%)
Apr 07, 2010	34.19	34.45	33.51	34.42	1,763,951	+0.08(+0.25%)
Apr 06, 2010	34.22	34.59	34.12	34.33	843,137	-0.17(-0.49%)
Apr 05, 2010	34.35	34.70	34.16	34.50	718,789	+0.15(+0.44%)
Apr 01, 2010	33.09	34.35	34.35	34.35	1,686,617	+1.52(+4.62%)
Mar 31, 2010	33.42	33.45	32.67	32.83	808,148	-0.66(-1.98%)
Mar 30, 2010	33.84	33.92	33.40	33.50	1,386,141	-0.25(-0.75%)
Mar 29, 2010	33.51	33.84	33.37	33.75	1,006,534	+0.41(+1.23%)
Mar 26, 2010	32.97	33.45	32.92	33.34	1,371,294	+0.42(+1.28%)
Mar 25, 2010	33.01	33.18	32.73	32.92	927,669	+0.01(+0.03%)
Mar 24, 2010	33.60	33.66	32.77	32.91	1,364,586	-0.73(-2.17%)
Mar 23, 2010	34.37	34.38	33.48	33.64	1,274,113	-0.60(-1.75%)
Mar 22, 2010	32.52	34.35	32.52	34.24	4,047,509	+1.99(+6.18%)
Mar 19, 2010	31.95	32.32	31.66	32.24	1,889,094	+0.27(+0.85%)
Mar 18, 2010	32.53	32.71	31.91	31.97	1,891,063	-0.43(-1.33%)
Mar 17, 2010	32.14	32.74	31.81	32.40	1,870,451	+0.45(+1.41%)
Mar 16, 2010	31.79	31.97	31.62	31.95	1,209,414	+0.27(+0.86%)
Mar 15, 2010	31.44	31.76	30.70	31.68	1,465,620	+0.78(+2.51%)
Mar 12, 2010	31.44	31.58	30.33	30.91	1,279,797	-0.59(-1.87%)
Mar 11, 2010	31.17	31.53	30.86	31.50	1,641,510	+0.14(+0.45%)
Mar 10, 2010	30.53	31.48	29.82	31.36	3,462,320	+0.91(+2.98%)
Mar 09, 2010	30.80	30.98	30.45	30.45	1,600,930	-0.49(-1.57%)
Mar 08, 2010	31.03	31.07	30.85	30.93	650,434	-0.04(-0.12%)
Mar 05, 2010	31.09	31.16	30.70	30.97	1,026,149	+0.07(+0.21%)
Mar 04, 2010	29.57	30.96	29.54	30.91	1,838,841	+1.29(+4.36%)
Mar 03, 2010	30.13	30.30	29.54	29.62	943,057	-0.36(-1.22%)
Mar 02, 2010	29.80	30.15	29.63	29.98	733,675	+0.33(+1.10%)
Mar 01, 2010	29.18	29.71	29.12	29.65	1,289,864	+0.63(+2.16%)
Feb 26, 2010	28.56	29.78	27.74	29.03	2,582,693	+0.01(+0.03%)
Feb 25, 2010	28.09	29.17	27.62	29.02	1,844,107	+0.62(+2.17%)
Feb 24, 2010	28.56	28.68	28.20	28.40	1,375,556	-0.15(-0.52%)
Feb 23, 2010	29.19	29.32	28.50	28.55	1,364,992	-0.83(-2.83%)
Feb 22, 2010	30.15	30.36	29.31	29.38	1,269,120	-0.78(-2.57%)
Feb 19, 2010	29.69	30.16	29.69	30.16	991,180	+0.35(+1.16%)
Feb 18, 2010	29.65	29.85	29.11	29.81	1,931,594	+0.07(+0.22%)
Feb 17, 2010	29.89	30.17	29.64	29.74	1,689,264	-0.16(-0.53%)
Feb 16, 2010	30.09	30.16	29.61	29.90	1,103,737	-0.01(-0.03%)
Feb 12, 2010	29.01	29.91	29.91	29.91	1,096,149	+0.60(+2.04%)
Feb 11, 2010	28.71	29.38	28.44	29.31	1,008,726	+0.48(+1.65%)
Feb 10, 2010	28.07	29.16	28.07	28.84	2,347,974	+0.59(+2.08%)
Feb 09, 2010	27.34	28.35	27.14	28.25	1,697,123	+1.21(+4.49%)
Feb 08, 2010	26.88	27.21	26.53	27.04	1,471,824	+0.10(+0.38%)
Feb 05, 2010	27.28	27.32	26.53	26.93	966,353	-0.32(-1.17%)
Feb 04, 2010	27.79	27.79	27.13	27.25	1,011,896	-0.66(-2.38%)
Feb 03, 2010	28.31	28.31	27.77	27.91	461,570	-0.43(-1.52%)
Feb 02, 2010	27.47	28.42	27.26	28.34	1,176,024	+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.