Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	34.02	34.02	33.30	33.30	167,983	-0.53(-1.58%)
Apr 29, 2010	33.50	33.86	33.42	33.83	655,194	+0.67(+2.03%)
Apr 28, 2010	33.33	33.34	32.79	33.16	327,887	+0.28(+0.87%)
Apr 27, 2010	33.91	33.97	32.85	32.87	379,880	-1.44(-4.20%)
Apr 26, 2010	34.49	34.57	34.24	34.31	1,555,284	+0.05(+0.15%)
Apr 23, 2010	34.11	34.33	33.89	34.26	333,010	-0.07(-0.19%)
Apr 22, 2010	33.81	34.33	33.46	34.33	127,828	+0.40(+1.18%)
Apr 21, 2010	34.25	34.26	33.64	33.92	126,632	-0.39(-1.15%)
Apr 20, 2010	34.37	34.42	34.08	34.32	197,228	+0.37(+1.08%)
Apr 19, 2010	33.69	33.99	33.43	33.95	278,999	-0.11(-0.32%)
Apr 16, 2010	34.61	34.76	33.77	34.06	379,943	-1.01(-2.88%)
Apr 15, 2010	35.21	35.38	35.04	35.07	174,825	-0.28(-0.79%)
Apr 14, 2010	35.40	35.49	35.17	35.35	231,993	+0.34(+0.96%)
Apr 13, 2010	35.01	35.04	34.60	35.01	489,599	-0.08(-0.23%)
Apr 12, 2010	35.41	35.41	34.98	35.09	270,701	-0.31(-0.89%)
Apr 09, 2010	35.06	35.41	35.06	35.41	450,028	+0.42(+1.21%)
Apr 08, 2010	34.69	35.14	34.47	34.98	172,560	+0.11(+0.31%)
Apr 07, 2010	34.95	35.21	34.69	34.87	329,298	-0.32(-0.91%)
Apr 06, 2010	35.07	35.33	34.97	35.20	406,341	+0.01(+0.02%)
Apr 05, 2010	35.04	35.23	34.88	35.19	280,266	+0.42(+1.22%)
Apr 01, 2010	34.36	34.76	34.76	34.76	195,673	+0.87(+2.57%)
Mar 31, 2010	33.72	34.12	33.68	33.89	133,408	-0.01(-0.04%)
Mar 30, 2010	33.98	34.03	33.75	33.91	155,752	+0.21(+0.63%)
Mar 29, 2010	33.40	33.70	33.35	33.70	240,927	+0.66(+2.01%)
Mar 26, 2010	33.10	33.19	32.80	33.03	213,943	+0.26(+0.78%)
Mar 25, 2010	33.10	33.43	32.72	32.78	627,408	-0.32(-0.97%)
Mar 24, 2010	33.05	33.35	33.00	33.10	286,654	-0.43(-1.29%)
Mar 23, 2010	33.41	33.68	33.22	33.53	267,988	+0.13(+0.39%)
Mar 22, 2010	32.75	33.46	32.71	33.40	188,028	+0.19(+0.57%)
Mar 19, 2010	33.76	33.89	33.09	33.21	280,594	-0.34(-1.00%)
Mar 18, 2010	33.84	33.90	33.48	33.54	229,824	-0.48(-1.42%)
Mar 17, 2010	34.12	34.18	33.88	34.03	373,506	+0.27(+0.80%)
Mar 16, 2010	33.38	33.79	33.32	33.76	399,810	+0.39(+1.16%)
Mar 15, 2010	33.14	33.39	33.11	33.37	125,707	-0.20(-0.60%)
Mar 12, 2010	33.59	33.76	33.40	33.57	288,940	-0.10(-0.29%)
Mar 11, 2010	33.17	33.67	33.17	33.67	147,893	+0.23(+0.70%)
Mar 10, 2010	33.22	33.68	33.22	33.43	197,390	+0.07(+0.22%)
Mar 09, 2010	32.96	33.51	32.78	33.36	218,433	+0.40(+1.22%)
Mar 08, 2010	33.23	33.23	32.92	32.96	269,443	-0.11(-0.33%)
Mar 05, 2010	32.89	33.07	32.62	33.07	295,122	+0.68(+2.10%)
Mar 04, 2010	32.40	32.54	32.01	32.39	165,520	-0.01(-0.05%)
Mar 03, 2010	32.49	32.86	32.36	32.40	441,922	-0.03(-0.09%)
Mar 02, 2010	32.43	32.66	32.25	32.43	544,808	+0.28(+0.86%)
Mar 01, 2010	31.80	32.16	31.66	32.16	544,955	+0.77(+2.44%)
Feb 26, 2010	31.03	31.42	30.95	31.39	165,795	+0.33(+1.06%)
Feb 25, 2010	30.31	31.10	30.27	31.06	535,309	-0.11(-0.35%)
Feb 24, 2010	30.96	31.28	30.88	31.17	167,887	+0.35(+1.14%)
Feb 23, 2010	31.39	31.41	30.63	30.82	222,899	-0.57(-1.80%)
Feb 22, 2010	31.51	31.73	31.33	31.38	221,427	-0.14(-0.43%)
Feb 19, 2010	31.35	31.60	31.21	31.52	229,619	-0.15(-0.46%)
Feb 18, 2010	31.24	31.75	31.18	31.67	193,907	+0.24(+0.77%)
Feb 17, 2010	31.63	31.65	31.20	31.42	252,759	+0.03(+0.09%)
Feb 16, 2010	31.15	31.40	30.84	31.40	347,754	+0.80(+2.63%)
Feb 12, 2010	30.22	30.59	30.59	30.59	292,689	-0.26(-0.83%)
Feb 11, 2010	30.38	30.91	29.96	30.85	251,306	+0.73(+2.43%)
Feb 10, 2010	30.31	30.40	29.77	30.12	345,010	+0.02(+0.07%)
Feb 09, 2010	29.99	30.39	29.64	30.09	379,527	+1.08(+3.73%)
Feb 08, 2010	29.50	29.69	28.91	29.01	682,769	-0.47(-1.61%)
Feb 05, 2010	29.47	29.74	28.55	29.49	816,740	-0.39(-1.32%)
Feb 04, 2010	31.02	31.10	29.78	29.88	1,375,536	-1.76(-5.57%)
Feb 03, 2010	31.77	31.90	31.48	31.64	299,477	-0.13(-0.41%)
Feb 02, 2010	31.09	31.79	31.07	31.78	574,072	+0.73(+2.35%)

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.