Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	33.34	33.34	32.69	32.69	7,200	-0.46(-1.40%)
Apr 29, 2010	32.72	33.19	32.72	33.15	10,767	+0.56(+1.73%)
Apr 28, 2010	32.70	32.72	32.47	32.59	12,399	-0.12(-0.36%)
Apr 27, 2010	34.02	34.02	32.69	32.70	97,115	-1.57(-4.57%)
Apr 26, 2010	34.52	34.68	34.26	34.27	17,617	-0.10(-0.29%)
Apr 23, 2010	33.74	34.37	33.74	34.37	26,583	+0.51(+1.50%)
Apr 22, 2010	33.45	33.95	33.26	33.86	12,297	+0.22(+0.66%)
Apr 21, 2010	33.46	33.67	33.38	33.64	20,312	+0.34(+1.03%)
Apr 20, 2010	33.11	33.33	33.09	33.30	10,498	+0.50(+1.53%)
Apr 19, 2010	32.41	32.88	32.37	32.79	14,051	-0.04(-0.12%)
Apr 16, 2010	33.10	33.10	32.45	32.83	8,828	-0.24(-0.74%)
Apr 15, 2010	33.40	33.40	33.07	33.07	23,085	-0.21(-0.62%)
Apr 14, 2010	33.19	33.36	32.98	33.28	133,545	+0.25(+0.76%)
Apr 13, 2010	32.75	33.03	32.52	33.03	100,963	+0.21(+0.65%)
Apr 12, 2010	32.88	32.88	32.68	32.82	118,947	+0.04(+0.12%)
Apr 09, 2010	32.64	32.84	32.52	32.78	6,662	+0.25(+0.77%)
Apr 08, 2010	32.21	32.53	32.21	32.53	15,961	+0.26(+0.80%)
Apr 07, 2010	32.53	32.53	32.25	32.27	7,293	-0.26(-0.79%)
Apr 06, 2010	32.32	32.53	32.25	32.53	7,605	+0.28(+0.87%)
Apr 05, 2010	32.28	32.45	32.18	32.25	15,071	+0.24(+0.74%)
Apr 01, 2010	31.89	32.01	32.01	32.01	10,256	+0.56(+1.79%)
Mar 31, 2010	31.50	31.73	31.30	31.45	8,340	-0.12(-0.39%)
Mar 30, 2010	31.55	31.63	31.41	31.57	4,280	+0.18(+0.58%)
Mar 29, 2010	31.47	31.57	31.29	31.39	30,236	+0.11(+0.36%)
Mar 26, 2010	31.02	31.48	31.02	31.27	6,731	+0.11(+0.37%)
Mar 25, 2010	31.85	31.89	31.16	31.16	24,192	-0.40(-1.26%)
Mar 24, 2010	31.67	31.67	31.55	31.56	1,875	-0.35(-1.09%)
Mar 23, 2010	31.77	31.90	31.58	31.90	18,897	+0.34(+1.08%)
Mar 22, 2010	31.04	31.63	31.04	31.56	10,737	+0.35(+1.11%)
Mar 19, 2010	31.61	31.61	31.21	31.21	5,057	-0.46(-1.46%)
Mar 18, 2010	31.87	31.87	31.55	31.68	4,333	-0.17(-0.53%)
Mar 17, 2010	31.55	31.87	31.55	31.84	10,936	+0.46(+1.48%)
Mar 16, 2010	30.88	31.44	30.88	31.38	6,930	+0.36(+1.17%)
Mar 15, 2010	30.91	31.02	30.71	31.02	9,301	-0.08(-0.26%)
Mar 12, 2010	31.14	31.14	30.93	31.10	1,712	+0.40(+1.29%)
Mar 11, 2010	30.53	30.75	30.44	30.70	4,068	+0.16(+0.53%)
Mar 10, 2010	30.77	30.78	30.48	30.54	4,256	+0.06(+0.19%)
Mar 09, 2010	30.61	30.83	30.48	30.48	12,933	-0.24(-0.80%)
Mar 08, 2010	30.86	30.87	30.62	30.73	17,180	+0.10(+0.32%)
Mar 05, 2010	30.48	30.66	30.44	30.63	6,014	+0.59(+1.95%)
Mar 04, 2010	30.05	30.09	29.97	30.04	4,173	-0.03(-0.11%)
Mar 03, 2010	30.23	30.31	30.07	30.07	5,510	+0.32(+1.06%)
Mar 02, 2010	29.81	29.91	29.70	29.76	11,434	+0.11(+0.36%)
Mar 01, 2010	29.42	29.65	29.40	29.65	26,387	+0.73(+2.52%)
Feb 26, 2010	28.85	29.00	28.85	28.92	13,725	+0.02(+0.05%)
Feb 25, 2010	28.55	28.91	28.52	28.91	4,474	-0.04(-0.13%)
Feb 24, 2010	29.05	29.13	28.95	28.95	1,964	+0.09(+0.32%)
Feb 23, 2010	29.13	29.13	28.85	28.85	32,149	-0.53(-1.81%)
Feb 22, 2010	29.66	29.66	29.19	29.39	6,808	-0.28(-0.95%)
Feb 19, 2010	29.78	29.78	29.58	29.67	1,550	-0.08(-0.26%)
Feb 18, 2010	29.55	29.83	29.55	29.74	12,711	+0.34(+1.16%)
Feb 17, 2010	29.76	29.76	29.36	29.40	14,110	+0.14(+0.47%)
Feb 16, 2010	28.96	29.28	28.94	29.26	17,408	+0.78(+2.75%)
Feb 12, 2010	28.39	28.48	28.48	28.48	76,922	-0.22(-0.77%)
Feb 11, 2010	28.65	28.75	28.41	28.70	28,353	+0.21(+0.73%)
Feb 10, 2010	28.35	28.61	28.03	28.49	6,232	+0.24(+0.86%)
Feb 09, 2010	28.15	28.42	27.77	28.25	106,261	+0.78(+2.82%)
Feb 08, 2010	27.79	27.96	27.48	27.48	21,908	-0.17(-0.63%)
Feb 05, 2010	27.61	27.76	27.01	27.65	15,418	-0.18(-0.66%)
Feb 04, 2010	28.37	28.37	27.83	27.83	29,651	-1.06(-3.68%)
Feb 03, 2010	29.20	29.20	28.75	28.90	9,134	-0.39(-1.32%)
Feb 02, 2010	28.88	29.39	28.88	29.29	19,331	+0.63(+2.19%)

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.