Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	32.75	32.76	31.95	32.28	3,910,110	-0.29(-0.89%)
Apr 29, 2010	32.97	33.25	32.27	32.57	2,588,954	-0.14(-0.43%)
Apr 28, 2010	32.46	32.79	32.18	32.71	2,770,834	+0.60(+1.87%)
Apr 27, 2010	32.79	33.25	32.06	32.11	2,747,141	-0.92(-2.79%)
Apr 26, 2010	33.27	33.33	32.94	33.03	2,682,593	-0.14(-0.44%)
Apr 23, 2010	32.81	33.20	32.44	33.18	2,676,987	+0.45(+1.38%)
Apr 22, 2010	32.17	32.77	31.96	32.72	2,110,949	+0.08(+0.25%)
Apr 21, 2010	32.64	33.04	32.32	32.64	16,920	-0.46(-1.38%)
Apr 20, 2010	32.64	33.20	32.54	33.10	2,092	+0.86(+2.66%)
Apr 19, 2010	31.98	32.30	31.74	32.24	3,816,693	-0.06(-0.20%)
Apr 16, 2010	32.80	33.00	32.14	32.31	4,460,635	-0.79(-2.38%)
Apr 15, 2010	33.09	33.38	32.98	33.09	3,566,776	-0.02(-0.06%)
Apr 14, 2010	32.89	33.16	32.62	33.12	2,823,074	+0.39(+1.20%)
Apr 13, 2010	32.86	32.94	32.39	32.72	3,547,116	-0.17(-0.51%)
Apr 12, 2010	32.41	33.05	32.34	32.89	5,108,066	+0.48(+1.47%)
Apr 09, 2010	32.23	32.45	32.02	32.41	3,417,497	+0.34(+1.07%)
Apr 08, 2010	31.51	32.16	31.40	32.07	3,146,753	+0.21(+0.67%)
Apr 07, 2010	32.03	32.12	31.73	31.86	3,912,264	-0.20(-0.62%)
Apr 06, 2010	31.79	32.21	31.60	32.05	4,009,538	+0.05(+0.17%)
Apr 05, 2010	31.07	32.02	30.99	32.00	3,936,498	+1.07(+3.45%)
Apr 01, 2010	30.45	30.93	30.93	30.93	4,750,856	+0.78(+2.58%)
Mar 31, 2010	29.71	30.43	29.68	30.15	4,335,695	+0.56(+1.90%)
Mar 30, 2010	29.59	29.78	29.41	29.59	2,981,303	+0.09(+0.29%)
Mar 29, 2010	28.87	29.50	28.78	29.50	3,497,176	+0.83(+2.90%)
Mar 26, 2010	29.09	29.16	28.40	28.67	3,783,725	-0.25(-0.85%)
Mar 25, 2010	29.90	29.92	28.91	28.92	3,717,130	-0.64(-2.16%)
Mar 24, 2010	29.39	29.96	29.31	29.56	3,431,909	-0.10(-0.34%)
Mar 23, 2010	29.59	29.81	29.37	29.66	2,172,612	+0.14(+0.49%)
Mar 22, 2010	29.14	29.66	29.00	29.52	2,094,353	-0.02(-0.05%)
Mar 19, 2010	29.80	29.87	29.09	29.53	3,592,780	-0.21(-0.70%)
Mar 18, 2010	29.76	29.90	29.47	29.74	3,083,157	-0.11(-0.36%)
Mar 17, 2010	29.51	30.04	29.48	29.85	3,281,728	+0.50(+1.72%)
Mar 16, 2010	28.97	29.50	28.89	29.34	6,280,056	+0.52(+1.81%)
Mar 15, 2010	28.67	28.86	28.60	28.82	2,579,852	-0.16(-0.54%)
Mar 12, 2010	29.06	29.11	28.82	28.98	2,668,870	+0.11(+0.39%)
Mar 11, 2010	28.83	29.00	28.71	28.87	1,950,681	-0.08(-0.28%)
Mar 10, 2010	28.65	29.05	28.65	28.95	2,498,793	+0.20(+0.69%)
Mar 09, 2010	28.61	28.95	28.54	28.75	3,031,670	-0.07(-0.24%)
Mar 08, 2010	28.91	29.15	28.72	28.82	2,606,042	-0.11(-0.37%)
Mar 05, 2010	28.81	29.11	28.77	28.92	3,112,890	+0.37(+1.30%)
Mar 04, 2010	28.68	28.75	28.25	28.55	2,733,055	-0.12(-0.43%)
Mar 03, 2010	28.88	29.03	28.59	28.68	2,936,625	-0.12(-0.41%)
Mar 02, 2010	28.71	29.02	28.60	28.80	3,321,229	+0.22(+0.77%)
Mar 01, 2010	28.08	28.60	28.01	28.58	3,204,766	+0.72(+2.60%)
Feb 26, 2010	27.81	27.98	27.44	27.85	3,206,838	+0.19(+0.68%)
Feb 25, 2010	27.27	27.72	27.00	27.66	2,190,622	-0.20(-0.71%)
Feb 24, 2010	27.91	28.06	27.58	27.86	2,121,747	+0.07(+0.27%)
Feb 23, 2010	28.43	28.50	27.77	27.79	2,730,998	-0.74(-2.58%)
Feb 22, 2010	28.81	28.99	28.45	28.52	2,880,960	-0.19(-0.65%)
Feb 19, 2010	28.35	28.86	28.34	28.71	2,331,929	+0.24(+0.83%)
Feb 18, 2010	28.10	28.55	27.97	28.47	2,245,678	+0.31(+1.10%)
Feb 17, 2010	28.34	28.37	27.93	28.16	2,605,204	-0.12(-0.42%)
Feb 16, 2010	27.87	28.28	27.83	28.28	3,270,202	+0.77(+2.81%)
Feb 12, 2010	27.17	27.51	27.51	27.51	3,595,706	-0.14(-0.50%)
Feb 11, 2010	27.15	27.74	27.00	27.65	2,676,848	+0.47(+1.72%)
Feb 10, 2010	27.45	27.59	26.89	27.18	3,217,794	-0.33(-1.20%)
Feb 09, 2010	27.16	27.78	26.97	27.51	3,947,714	+0.74(+2.77%)
Feb 08, 2010	27.04	27.31	26.76	26.77	3,852,887	-0.33(-1.22%)
Feb 05, 2010	27.04	27.11	26.17	27.10	4,085,319	+0.20(+0.73%)
Feb 04, 2010	27.70	27.76	26.82	26.90	2,962,894	-1.13(-4.02%)
Feb 03, 2010	28.32	28.41	27.83	28.03	2,856,777	-0.50(-1.74%)
Feb 02, 2010	28.08	28.59	27.85	28.53	3,730,680	+0.65(+2.32%)

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.