Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	33.87	33.87	33.20	33.20	7,088	-0.47(-1.40%)
Apr 29, 2010	33.23	33.71	33.23	33.67	10,600	+0.57(+1.73%)
Apr 28, 2010	33.21	33.24	32.99	33.10	12,207	-0.12(-0.36%)
Apr 27, 2010	34.55	34.55	33.20	33.22	95,607	-1.59(-4.57%)
Apr 26, 2010	35.06	35.22	34.80	34.81	17,343	-0.10(-0.29%)
Apr 23, 2010	34.27	34.91	34.27	34.91	26,170	+0.52(+1.50%)
Apr 22, 2010	33.98	34.48	33.79	34.39	12,106	+0.23(+0.66%)
Apr 21, 2010	33.99	34.20	33.91	34.17	19,997	+0.35(+1.03%)
Apr 20, 2010	33.63	33.86	33.61	33.82	10,335	+0.51(+1.53%)
Apr 19, 2010	32.92	33.40	32.89	33.31	13,832	-0.04(-0.12%)
Apr 16, 2010	33.63	33.63	32.96	33.35	8,691	-0.25(-0.74%)
Apr 15, 2010	33.93	33.93	33.59	33.60	22,727	-0.21(-0.62%)
Apr 14, 2010	33.71	33.88	33.50	33.80	131,472	+0.26(+0.76%)
Apr 13, 2010	33.26	33.55	33.03	33.55	99,396	+0.22(+0.65%)
Apr 12, 2010	33.40	33.40	33.19	33.33	117,101	+0.04(+0.12%)
Apr 09, 2010	33.16	33.36	33.03	33.29	6,559	+0.25(+0.77%)
Apr 08, 2010	32.72	33.04	32.72	33.04	15,713	+0.26(+0.80%)
Apr 07, 2010	33.04	33.05	32.75	32.78	7,180	-0.26(-0.79%)
Apr 06, 2010	32.83	33.04	32.76	33.04	7,487	+0.29(+0.87%)
Apr 05, 2010	32.79	32.96	32.69	32.75	14,837	+0.24(+0.74%)
Apr 01, 2010	32.39	32.51	32.51	32.51	10,097	+0.57(+1.79%)
Mar 31, 2010	32.00	32.23	31.80	31.94	8,210	-0.12(-0.39%)
Mar 30, 2010	32.05	32.13	31.90	32.07	4,213	+0.19(+0.58%)
Mar 29, 2010	31.97	32.07	31.78	31.88	29,766	+0.12(+0.36%)
Mar 26, 2010	31.51	31.97	31.51	31.77	6,626	+0.12(+0.37%)
Mar 25, 2010	32.35	32.39	31.65	31.65	23,817	-0.40(-1.26%)
Mar 24, 2010	32.17	32.17	32.05	32.05	1,845	-0.35(-1.09%)
Mar 23, 2010	32.28	32.41	32.08	32.41	18,604	+0.35(+1.08%)
Mar 22, 2010	31.53	32.13	31.53	32.06	10,570	+0.35(+1.11%)
Mar 19, 2010	32.11	32.11	31.71	31.71	4,978	-0.47(-1.46%)
Mar 18, 2010	32.37	32.37	32.05	32.17	4,266	-0.17(-0.53%)
Mar 17, 2010	32.05	32.37	32.05	32.34	10,766	+0.47(+1.48%)
Mar 16, 2010	31.36	31.94	31.36	31.87	6,823	+0.37(+1.17%)
Mar 15, 2010	31.40	31.51	31.19	31.50	9,157	-0.08(-0.26%)
Mar 12, 2010	31.63	31.63	31.42	31.59	1,685	+0.40(+1.29%)
Mar 11, 2010	31.02	31.23	30.92	31.19	4,005	+0.17(+0.53%)
Mar 10, 2010	31.26	31.26	30.96	31.02	4,190	+0.06(+0.19%)
Mar 09, 2010	31.09	31.31	30.96	30.96	12,732	-0.25(-0.80%)
Mar 08, 2010	31.35	31.36	31.10	31.21	16,913	+0.10(+0.32%)
Mar 05, 2010	30.96	31.14	30.92	31.11	5,921	+0.60(+1.95%)
Mar 04, 2010	30.52	30.57	30.44	30.51	4,108	-0.03(-0.11%)
Mar 03, 2010	30.71	30.79	30.55	30.55	5,425	+0.32(+1.06%)
Mar 02, 2010	30.28	30.38	30.17	30.23	11,256	+0.11(+0.36%)
Mar 01, 2010	29.88	30.12	29.86	30.12	25,977	+0.74(+2.52%)
Feb 26, 2010	29.31	29.46	29.31	29.38	13,511	+0.02(+0.05%)
Feb 25, 2010	29.00	29.36	28.97	29.36	4,405	-0.04(-0.13%)
Feb 24, 2010	29.51	29.59	29.40	29.40	1,933	+0.09(+0.32%)
Feb 23, 2010	29.59	29.59	29.31	29.31	31,650	-0.54(-1.81%)
Feb 22, 2010	30.13	30.13	29.65	29.85	6,702	-0.29(-0.95%)
Feb 19, 2010	30.25	30.25	30.04	30.14	1,526	-0.08(-0.26%)
Feb 18, 2010	30.01	30.30	30.01	30.21	12,513	+0.35(+1.16%)
Feb 17, 2010	30.23	30.23	29.82	29.86	13,891	+0.14(+0.47%)
Feb 16, 2010	29.42	29.74	29.39	29.73	17,137	+0.80(+2.75%)
Feb 12, 2010	28.84	28.93	28.93	28.93	75,727	-0.22(-0.77%)
Feb 11, 2010	29.10	29.20	28.86	29.15	27,913	+0.21(+0.73%)
Feb 10, 2010	28.80	29.06	28.47	28.94	6,135	+0.25(+0.86%)
Feb 09, 2010	28.60	28.87	28.20	28.70	104,611	+0.79(+2.82%)
Feb 08, 2010	28.23	28.41	27.91	27.91	21,568	-0.18(-0.63%)
Feb 05, 2010	28.05	28.20	27.44	28.09	15,179	-0.19(-0.66%)
Feb 04, 2010	28.81	28.81	28.27	28.27	29,190	-1.08(-3.68%)
Feb 03, 2010	29.66	29.66	29.21	29.36	8,992	-0.39(-1.32%)
Feb 02, 2010	29.33	29.85	29.33	29.75	19,031	+0.64(+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.