Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	34.02	34.02	33.30	33.30	167,962	-0.53(-1.58%)
Apr 29, 2010	33.50	33.86	33.42	33.83	655,112	+0.67(+2.03%)
Apr 28, 2010	33.34	33.35	32.80	33.16	327,846	+0.28(+0.87%)
Apr 27, 2010	33.91	33.97	32.85	32.88	379,832	-1.44(-4.20%)
Apr 26, 2010	34.50	34.57	34.24	34.32	1,555,090	+0.05(+0.15%)
Apr 23, 2010	34.11	34.33	33.89	34.26	332,968	-0.07(-0.19%)
Apr 22, 2010	33.82	34.33	33.47	34.33	127,812	+0.40(+1.18%)
Apr 21, 2010	34.26	34.26	33.64	33.93	126,616	-0.39(-1.15%)
Apr 20, 2010	34.37	34.43	34.08	34.32	197,203	+0.37(+1.08%)
Apr 19, 2010	33.69	34.00	33.44	33.96	278,964	-0.11(-0.32%)
Apr 16, 2010	34.62	34.77	33.77	34.07	379,895	-1.01(-2.88%)
Apr 15, 2010	35.21	35.38	35.05	35.08	174,803	-0.28(-0.79%)
Apr 14, 2010	35.40	35.49	35.17	35.35	231,964	+0.34(+0.96%)
Apr 13, 2010	35.01	35.05	34.60	35.02	489,538	-0.08(-0.23%)
Apr 12, 2010	35.41	35.41	34.98	35.10	270,667	-0.31(-0.89%)
Apr 09, 2010	35.06	35.41	35.06	35.41	449,972	+0.42(+1.21%)
Apr 08, 2010	34.70	35.14	34.47	34.99	172,539	+0.11(+0.31%)
Apr 07, 2010	34.96	35.21	34.70	34.88	329,256	-0.32(-0.91%)
Apr 06, 2010	35.08	35.34	34.97	35.20	406,290	+0.01(+0.02%)
Apr 05, 2010	35.05	35.24	34.89	35.19	280,231	+0.42(+1.22%)
Apr 01, 2010	34.37	34.77	34.77	34.77	195,649	+0.87(+2.57%)
Mar 31, 2010	33.72	34.13	33.68	33.90	133,391	-0.01(-0.04%)
Mar 30, 2010	33.99	34.03	33.75	33.91	155,732	+0.21(+0.63%)
Mar 29, 2010	33.40	33.70	33.35	33.70	240,897	+0.67(+2.01%)
Mar 26, 2010	33.10	33.20	32.80	33.04	213,916	+0.26(+0.78%)
Mar 25, 2010	33.10	33.44	32.72	32.78	627,330	-0.32(-0.97%)
Mar 24, 2010	33.06	33.35	33.00	33.10	286,619	-0.43(-1.29%)
Mar 23, 2010	33.42	33.68	33.22	33.53	267,954	+0.13(+0.39%)
Mar 22, 2010	32.76	33.47	32.72	33.40	188,005	+0.19(+0.57%)
Mar 19, 2010	33.77	33.89	33.10	33.21	280,559	-0.34(-1.00%)
Mar 18, 2010	33.85	33.91	33.48	33.55	229,796	-0.48(-1.42%)
Mar 17, 2010	34.13	34.18	33.88	34.03	373,459	+0.27(+0.80%)
Mar 16, 2010	33.38	33.80	33.33	33.76	399,760	+0.39(+1.16%)
Mar 15, 2010	33.15	33.39	33.12	33.37	125,691	-0.20(-0.60%)
Mar 12, 2010	33.59	33.77	33.40	33.57	288,903	-0.10(-0.29%)
Mar 11, 2010	33.18	33.67	33.18	33.67	147,875	+0.23(+0.70%)
Mar 10, 2010	33.22	33.69	33.22	33.44	197,366	+0.07(+0.22%)
Mar 09, 2010	32.96	33.52	32.78	33.37	218,405	+0.40(+1.22%)
Mar 08, 2010	33.23	33.23	32.92	32.96	269,410	-0.11(-0.33%)
Mar 05, 2010	32.89	33.07	32.63	33.07	295,085	+0.68(+2.10%)
Mar 04, 2010	32.41	32.55	32.01	32.39	165,499	-0.01(-0.05%)
Mar 03, 2010	32.50	32.86	32.37	32.41	441,867	-0.03(-0.09%)
Mar 02, 2010	32.44	32.66	32.25	32.44	544,740	+0.28(+0.86%)
Mar 01, 2010	31.80	32.16	31.66	32.16	544,886	+0.77(+2.44%)
Feb 26, 2010	31.03	31.43	30.95	31.39	165,774	+0.33(+1.06%)
Feb 25, 2010	30.32	31.11	30.27	31.06	535,242	-0.11(-0.35%)
Feb 24, 2010	30.97	31.28	30.88	31.17	167,866	+0.35(+1.14%)
Feb 23, 2010	31.39	31.41	30.63	30.82	222,871	-0.57(-1.80%)
Feb 22, 2010	31.52	31.74	31.33	31.39	221,399	-0.14(-0.43%)
Feb 19, 2010	31.36	31.60	31.21	31.52	229,590	-0.15(-0.46%)
Feb 18, 2010	31.25	31.75	31.18	31.67	193,882	+0.24(+0.77%)
Feb 17, 2010	31.63	31.66	31.20	31.43	252,728	+0.03(+0.09%)
Feb 16, 2010	31.16	31.40	30.84	31.40	347,710	+0.80(+2.63%)
Feb 12, 2010	30.22	30.60	30.60	30.60	292,652	-0.26(-0.83%)
Feb 11, 2010	30.38	30.92	29.97	30.85	251,275	+0.73(+2.43%)
Feb 10, 2010	30.31	30.41	29.78	30.12	344,967	+0.02(+0.07%)
Feb 09, 2010	29.99	30.40	29.65	30.10	379,479	+1.08(+3.73%)
Feb 08, 2010	29.51	29.69	28.91	29.02	682,684	-0.48(-1.61%)
Feb 05, 2010	29.48	29.75	28.56	29.49	816,637	-0.39(-1.32%)
Feb 04, 2010	31.03	31.11	29.78	29.89	1,375,363	-1.76(-5.57%)
Feb 03, 2010	31.77	31.90	31.48	31.65	299,440	-0.13(-0.41%)
Feb 02, 2010	31.09	31.79	31.08	31.78	574,000	+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.