Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	38.44	38.76	37.30	37.31	74,433	-1.24(-3.22%)
Apr 29, 2010	37.85	38.55	37.51	38.55	51,688	+0.82(+2.17%)
Apr 28, 2010	37.92	37.92	37.53	37.73	37,697	+0.08(+0.21%)
Apr 27, 2010	38.13	38.32	37.56	37.65	67,294	-0.31(-0.82%)
Apr 26, 2010	38.19	38.59	37.79	37.96	42,586	-0.03(-0.08%)
Apr 23, 2010	38.11	38.18	37.61	37.99	42,047	-0.02(-0.05%)
Apr 22, 2010	37.32	38.17	37.29	38.01	84,576	+0.41(+1.09%)
Apr 21, 2010	37.50	37.60	37.30	37.60	72,309	+0.16(+0.43%)
Apr 20, 2010	37.55	37.55	37.24	37.44	54,452	+0.08(+0.21%)
Apr 19, 2010	37.35	37.63	37.00	37.36	101,793	+0.16(+0.43%)
Apr 16, 2010	37.55	38.05	36.92	37.20	125,759	-0.39(-1.04%)
Apr 15, 2010	37.62	37.65	37.43	37.59	73,546	+0.05(+0.13%)
Apr 14, 2010	36.82	37.67	36.17	37.54	146,009	+0.76(+2.07%)
Apr 13, 2010	36.55	36.92	36.31	36.78	114,225	+0.35(+0.96%)
Apr 12, 2010	36.03	36.46	36.00	36.43	124,611	+0.55(+1.53%)
Apr 09, 2010	35.69	35.96	34.85	35.88	90,023	+0.32(+0.90%)
Apr 08, 2010	35.87	35.87	35.51	35.56	47,592	-0.49(-1.36%)
Apr 07, 2010	35.94	36.42	35.66	36.05	63,135	-0.06(-0.17%)
Apr 06, 2010	36.39	36.49	35.93	36.11	60,634	-0.28(-0.77%)
Apr 05, 2010	36.55	37.00	36.08	36.39	59,687	+0.06(+0.17%)
Apr 01, 2010	36.06	36.33	36.33	36.33	70,300	+0.33(+0.92%)
Mar 31, 2010	36.08	36.49	35.98	36.00	55,466	-0.19(-0.53%)
Mar 30, 2010	36.12	36.51	35.99	36.19	43,750	+0.15(+0.42%)
Mar 29, 2010	36.16	36.40	35.85	36.04	62,085	-0.05(-0.14%)
Mar 26, 2010	36.08	36.17	35.76	36.09	93,687	+0.22(+0.61%)
Mar 25, 2010	36.24	36.29	35.81	35.87	155,902	-0.17(-0.47%)
Mar 24, 2010	36.39	36.39	35.90	36.04	70,309	-0.40(-1.10%)
Mar 23, 2010	36.48	36.49	35.84	36.44	48,988	+0.07(+0.19%)
Mar 22, 2010	35.94	36.55	35.83	36.37	66,192	+0.25(+0.69%)
Mar 19, 2010	36.38	36.60	35.63	36.12	132,282	-0.22(-0.61%)
Mar 18, 2010	35.92	36.57	35.92	36.34	47,330	+0.30(+0.83%)
Mar 17, 2010	36.30	36.41	35.93	36.04	85,027	-0.11(-0.30%)
Mar 16, 2010	36.75	36.92	35.99	36.15	97,343	-0.56(-1.53%)
Mar 15, 2010	36.01	36.80	35.97	36.71	145,927	+0.42(+1.16%)
Mar 12, 2010	36.24	36.49	35.68	36.29	68,400	+0.05(+0.14%)
Mar 11, 2010	35.76	36.31	35.55	36.24	53,700	+0.19(+0.53%)
Mar 10, 2010	36.44	36.44	35.54	36.05	93,408	+0.49(+1.38%)
Mar 09, 2010	35.00	35.97	35.00	35.56	51,781	+0.54(+1.54%)
Mar 08, 2010	36.46	36.46	34.89	35.02	110,475	-1.27(-3.50%)
Mar 05, 2010	35.64	36.75	35.61	36.29	188,177	+1.07(+3.04%)
Mar 04, 2010	34.94	35.26	34.62	35.22	102,851	+0.43(+1.24%)
Mar 03, 2010	34.97	35.26	34.60	34.79	68,133	+0.05(+0.14%)
Mar 02, 2010	34.97	35.31	34.65	34.74	98,476	-0.07(-0.20%)
Mar 01, 2010	34.63	34.90	34.39	34.81	81,741	+0.32(+0.93%)
Feb 26, 2010	34.36	34.82	34.01	34.49	113,440	+0.00(+0.00%)
Feb 25, 2010	33.74	34.53	33.56	34.49	84,732	+0.44(+1.29%)
Feb 24, 2010	34.22	34.78	33.65	34.05	124,494	+0.00(+0.00%)
Feb 23, 2010	34.34	34.40	33.76	34.05	210,717	-0.23(-0.67%)
Feb 22, 2010	33.79	34.71	33.62	34.28	255,669	+0.66(+1.96%)
Feb 19, 2010	33.38	33.88	33.19	33.62	190,492	+0.25(+0.75%)
Feb 18, 2010	32.96	33.46	32.90	33.37	202,047	+0.37(+1.12%)
Feb 17, 2010	33.47	33.47	32.81	33.00	134,439	-0.22(-0.66%)
Feb 16, 2010	33.82	33.94	33.13	33.22	167,600	-0.21(-0.63%)
Feb 12, 2010	32.03	33.43	33.43	33.43	204,100	+1.01(+3.12%)
Feb 11, 2010	32.20	32.63	31.26	32.42	460,648	-0.02(-0.06%)
Feb 10, 2010	33.81	33.81	32.02	32.44	297,284	-1.36(-4.02%)
Feb 09, 2010	35.51	35.66	33.49	33.80	326,840	-1.27(-3.62%)
Feb 08, 2010	37.88	37.88	34.33	35.07	461,815	-2.73(-7.22%)
Feb 05, 2010	38.00	38.09	36.52	37.80	95,702	-0.23(-0.60%)
Feb 04, 2010	39.30	39.45	38.00	38.03	72,940	-1.55(-3.92%)
Feb 03, 2010	39.36	39.70	39.02	39.58	44,515	+0.15(+0.38%)
Feb 02, 2010	39.71	39.81	39.15	39.43	69,226	-0.15(-0.38%)

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.