Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	34.39	34.45	34.02	34.11	1,739,007	-0.02(-0.06%)
Apr 29, 2010	33.72	34.33	33.65	34.13	4,571,704	-0.40(-1.16%)
Apr 28, 2010	34.37	34.71	34.11	34.53	5,643,321	-0.02(-0.06%)
Apr 27, 2010	35.30	35.66	34.45	34.55	4,228,198	-1.55(-4.29%)
Apr 26, 2010	36.00	36.25	36.00	36.10	1,597,762	-0.03(-0.08%)
Apr 23, 2010	35.59	36.20	35.46	36.13	1,855,745	+0.13(+0.36%)
Apr 22, 2010	36.01	36.01	35.61	36.00	1,961,012	-0.24(-0.66%)
Apr 21, 2010	36.39	36.49	36.08	36.24	5,890	-0.38(-1.04%)
Apr 20, 2010	36.56	36.76	36.48	36.62	2,360	-0.04(-0.11%)
Apr 19, 2010	36.22	36.68	36.20	36.66	2,057,504	-0.05(-0.14%)
Apr 16, 2010	36.96	37.22	36.45	36.71	4,622,369	-0.64(-1.71%)
Apr 15, 2010	37.30	37.48	37.21	37.35	1,148,648	-0.15(-0.40%)
Apr 14, 2010	37.45	37.61	37.34	37.50	1,246,982	+0.18(+0.48%)
Apr 13, 2010	37.48	37.52	37.10	37.32	1,239,226	-0.17(-0.45%)
Apr 12, 2010	37.64	37.72	37.47	37.49	1,217,357	+0.12(+0.32%)
Apr 09, 2010	37.14	37.46	37.08	37.37	1,676,494	+0.58(+1.58%)
Apr 08, 2010	36.64	36.85	36.54	36.79	1,102,550	-0.12(-0.33%)
Apr 07, 2010	36.80	37.01	36.75	36.91	2,458,547	+0.08(+0.22%)
Apr 06, 2010	36.51	36.90	36.44	36.83	2,696,082	-0.37(-0.99%)
Apr 05, 2010	37.55	37.55	37.16	37.20	901,386	-0.24(-0.64%)
Apr 01, 2010	37.52	37.44	37.44	37.44	1,950,100	+0.08(+0.21%)
Mar 31, 2010	37.12	37.54	37.02	37.36	1,686,421	+0.12(+0.32%)
Mar 30, 2010	37.46	37.59	37.11	37.24	1,415,805	-0.13(-0.35%)
Mar 29, 2010	37.18	37.45	37.12	37.37	1,384,079	+0.04(+0.11%)
Mar 26, 2010	37.32	37.46	37.04	37.33	1,703,744	-0.16(-0.43%)
Mar 25, 2010	37.53	37.77	37.41	37.49	2,160,059	+0.21(+0.56%)
Mar 24, 2010	37.27	37.46	37.20	37.28	2,643,402	-0.87(-2.28%)
Mar 23, 2010	37.86	38.19	37.79	38.15	2,216,505	-0.04(-0.10%)
Mar 22, 2010	37.20	38.26	37.20	38.19	2,339,434	-0.26(-0.68%)
Mar 19, 2010	38.37	38.57	38.00	38.45	1,686,997	-0.26(-0.67%)
Mar 18, 2010	38.77	38.91	38.31	38.71	1,102,635	-0.17(-0.44%)
Mar 17, 2010	38.95	39.06	38.70	38.88	1,312,107	-0.56(-1.42%)
Mar 16, 2010	38.91	39.48	38.84	39.44	1,350,168	+0.88(+2.28%)
Mar 15, 2010	38.34	38.60	38.34	38.56	1,699,917	+0.52(+1.37%)
Mar 12, 2010	38.33	38.33	37.85	38.04	1,365,326	-0.15(-0.39%)
Mar 11, 2010	38.06	38.19	37.78	38.19	858,522	-0.08(-0.21%)
Mar 10, 2010	38.12	38.49	38.11	38.27	758,701	+0.09(+0.24%)
Mar 09, 2010	38.06	38.31	38.03	38.18	634,101	+0.03(+0.08%)
Mar 08, 2010	38.20	38.28	37.92	38.15	1,334,541	+0.01(+0.03%)
Mar 05, 2010	37.48	38.14	37.33	38.14	1,159,883	+0.91(+2.44%)
Mar 04, 2010	37.29	37.40	37.00	37.23	1,019,169	-0.41(-1.09%)
Mar 03, 2010	37.40	37.87	37.33	37.64	1,522,225	+0.37(+0.99%)
Mar 02, 2010	37.11	37.40	37.00	37.27	598,193	+0.23(+0.62%)
Mar 01, 2010	36.90	37.11	36.71	37.04	1,258,868	+0.44(+1.20%)
Feb 26, 2010	36.15	36.79	36.00	36.60	2,978,345	+0.41(+1.13%)
Feb 25, 2010	35.59	36.19	35.38	36.19	2,063,668	-0.17(-0.47%)
Feb 24, 2010	36.64	36.88	36.20	36.36	2,294,734	+0.07(+0.19%)
Feb 23, 2010	36.76	36.93	36.17	36.29	1,763,575	-0.51(-1.39%)
Feb 22, 2010	37.09	37.16	36.67	36.80	645,667	-0.32(-0.86%)
Feb 19, 2010	36.72	37.20	36.54	37.12	973,407	+0.10(+0.27%)
Feb 18, 2010	37.04	37.21	36.90	37.02	1,171,183	+0.32(+0.87%)
Feb 17, 2010	37.23	37.25	36.60	36.70	1,124,248	-0.05(-0.14%)
Feb 16, 2010	36.27	36.88	36.14	36.75	2,202,825	+0.54(+1.49%)
Feb 12, 2010	36.11	36.21	36.21	36.21	904,100	+0.09(+0.25%)
Feb 11, 2010	36.03	36.18	35.55	36.12	1,362,249	+0.16(+0.44%)
Feb 10, 2010	36.18	36.27	35.47	35.96	1,455,505	-0.33(-0.91%)
Feb 09, 2010	35.94	36.68	35.88	36.29	1,187,058	+0.38(+1.06%)
Feb 08, 2010	36.04	36.43	35.88	35.91	1,674,595	+0.40(+1.13%)
Feb 05, 2010	35.77	35.95	34.90	35.51	2,391,904	-1.09(-2.98%)
Feb 04, 2010	37.53	37.60	36.56	36.60	873,339	-0.91(-2.43%)
Feb 03, 2010	37.83	37.93	37.46	37.51	727,615	-0.11(-0.29%)
Feb 02, 2010	37.33	37.70	37.14	37.62	954,612	+0.57(+1.54%)

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.