Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	37.13	37.57	35.56	35.56	373,291	-1.33(-3.59%)
Apr 29, 2010	36.62	37.01	36.48	36.89	169,995	+0.68(+1.89%)
Apr 28, 2010	36.07	36.43	35.93	36.21	228,960	+0.46(+1.27%)
Apr 27, 2010	37.46	37.85	35.58	35.75	559,369	-1.85(-4.92%)
Apr 26, 2010	37.99	38.55	37.50	37.60	260,220	-0.58(-1.53%)
Apr 23, 2010	37.62	38.25	37.41	38.19	243,180	+0.59(+1.58%)
Apr 22, 2010	36.76	37.62	36.12	37.59	692,333	-0.02(-0.05%)
Apr 21, 2010	37.47	38.18	37.46	37.61	365,121	+0.09(+0.24%)
Apr 20, 2010	37.05	38.72	36.52	37.52	872,533	+1.64(+4.58%)
Apr 19, 2010	35.85	36.13	35.14	35.88	538,218	-0.18(-0.49%)
Apr 16, 2010	36.71	36.94	35.69	36.06	359,855	-0.88(-2.38%)
Apr 15, 2010	36.91	37.31	36.29	36.94	413,163	-0.20(-0.53%)
Apr 14, 2010	36.81	37.22	36.71	37.14	428,535	+0.43(+1.16%)
Apr 13, 2010	36.57	36.78	36.41	36.71	283,071	-0.02(-0.05%)
Apr 12, 2010	36.38	36.76	36.33	36.73	311,859	+0.41(+1.12%)
Apr 09, 2010	35.73	36.33	35.73	36.33	137,573	+0.53(+1.49%)
Apr 08, 2010	35.16	35.95	34.71	35.79	267,902	+0.37(+1.03%)
Apr 07, 2010	35.83	35.99	35.33	35.43	349,708	-0.36(-1.00%)
Apr 06, 2010	35.91	36.12	35.75	35.78	197,189	-0.60(-1.66%)
Apr 05, 2010	35.68	36.42	35.54	36.39	210,741	+0.72(+2.03%)
Apr 01, 2010	35.27	35.66	35.66	35.66	242,328	+0.53(+1.52%)
Mar 31, 2010	35.13	35.60	34.88	35.13	266,254	-0.17(-0.48%)
Mar 30, 2010	34.94	35.87	34.94	35.30	460,334	+0.35(+0.99%)
Mar 29, 2010	34.45	35.05	34.23	34.95	306,426	+0.57(+1.67%)
Mar 26, 2010	34.28	34.63	33.98	34.38	253,952	+0.27(+0.78%)
Mar 25, 2010	34.57	34.62	34.07	34.11	211,562	-0.08(-0.23%)
Mar 24, 2010	34.62	34.84	34.18	34.19	195,699	-0.57(-1.65%)
Mar 23, 2010	34.36	34.87	34.18	34.76	214,637	+0.46(+1.33%)
Mar 22, 2010	33.48	34.40	33.43	34.31	169,295	+0.50(+1.49%)
Mar 19, 2010	34.14	34.27	33.55	33.80	399,861	-0.23(-0.67%)
Mar 18, 2010	34.19	34.42	33.94	34.03	130,855	-0.28(-0.81%)
Mar 17, 2010	33.94	34.61	33.94	34.31	259,082	+0.42(+1.23%)
Mar 16, 2010	33.53	33.90	33.29	33.89	125,919	+0.36(+1.06%)
Mar 15, 2010	33.35	33.55	33.29	33.54	140,667	+0.14(+0.41%)
Mar 12, 2010	33.31	33.40	32.94	33.40	116,603	+0.10(+0.30%)
Mar 11, 2010	33.09	33.35	32.88	33.30	114,670	-0.07(-0.21%)
Mar 10, 2010	32.96	33.45	32.69	33.37	212,758	+0.35(+1.05%)
Mar 09, 2010	32.54	33.16	32.10	33.02	269,792	+0.18(+0.54%)
Mar 08, 2010	32.98	33.24	32.75	32.84	123,881	-0.15(-0.45%)
Mar 05, 2010	33.08	33.48	32.84	32.99	263,520	+0.11(+0.33%)
Mar 04, 2010	32.92	33.09	32.64	32.88	212,452	+0.24(+0.73%)
Mar 03, 2010	32.50	32.95	32.36	32.65	220,666	+0.18(+0.54%)
Mar 02, 2010	32.27	32.79	32.15	32.47	251,746	+0.28(+0.86%)
Mar 01, 2010	31.53	32.26	31.05	32.19	452,289	+0.85(+2.72%)
Feb 26, 2010	31.32	31.41	30.95	31.34	348,328	+0.14(+0.44%)
Feb 25, 2010	31.17	31.28	30.84	31.20	384,009	-0.44(-1.38%)
Feb 24, 2010	31.65	31.93	31.41	31.64	262,807	-0.01(-0.03%)
Feb 23, 2010	32.28	32.43	31.62	31.65	128,701	-0.66(-2.05%)
Feb 22, 2010	32.38	32.64	32.14	32.31	140,712	-0.16(-0.49%)
Feb 19, 2010	32.69	32.88	32.29	32.47	226,215	-0.38(-1.14%)
Feb 18, 2010	32.88	33.04	32.46	32.84	363,455	+0.05(+0.15%)
Feb 17, 2010	31.37	33.27	31.14	32.79	824,351	+1.49(+4.77%)
Feb 16, 2010	30.94	31.36	30.88	31.30	186,958	+0.50(+1.64%)
Feb 12, 2010	30.38	30.80	30.80	30.80	342,877	-0.06(-0.19%)
Feb 11, 2010	30.17	31.06	29.95	30.85	294,783	+0.66(+2.20%)
Feb 10, 2010	30.34	30.64	29.92	30.19	215,285	-0.34(-1.10%)
Feb 09, 2010	30.54	30.69	30.09	30.53	207,689	+0.42(+1.38%)
Feb 08, 2010	30.38	30.39	29.86	30.11	220,649	-0.20(-0.65%)
Feb 05, 2010	30.63	30.89	29.70	30.31	320,350	-0.47(-1.51%)
Feb 04, 2010	31.22	31.50	30.78	30.78	295,200	-0.88(-2.78%)
Feb 03, 2010	32.15	32.35	31.42	31.66	357,131	-0.62(-1.93%)
Feb 02, 2010	30.87	32.41	30.83	32.28	616,263	+1.88(+6.18%)

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.