Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	34.82	34.97	34.15	34.30	38,464	-0.20(-0.58%)
Apr 29, 2010	34.20	34.68	33.97	34.50	119,582	+0.85(+2.53%)
Apr 28, 2010	34.21	34.40	33.01	33.65	92,114	+0.65(+1.97%)
Apr 27, 2010	34.70	35.13	32.80	33.00	47,077	-3.14(-8.69%)
Apr 26, 2010	36.22	36.60	35.91	36.14	39,639	+0.75(+2.12%)
Apr 23, 2010	35.21	35.60	34.91	35.39	87,676	-0.06(-0.17%)
Apr 22, 2010	34.90	35.45	34.69	35.45	99,463	-0.65(-1.80%)
Apr 21, 2010	36.70	36.74	35.90	36.10	42,757	-1.39(-3.71%)
Apr 20, 2010	37.86	37.95	37.35	37.49	48,250	+0.05(+0.13%)
Apr 19, 2010	36.79	37.44	36.79	37.44	53,300	+0.04(+0.11%)
Apr 16, 2010	38.75	38.97	37.23	37.40	52,839	-1.55(-3.98%)
Apr 15, 2010	38.97	39.36	38.86	38.95	37,469	-0.41(-1.04%)
Apr 14, 2010	39.15	39.45	39.15	39.36	24,565	+0.83(+2.15%)
Apr 13, 2010	38.70	38.84	38.26	38.53	21,961	-0.17(-0.44%)
Apr 12, 2010	38.65	39.00	38.62	38.70	36,348	+0.59(+1.55%)
Apr 09, 2010	37.14	38.26	37.14	38.11	44,027	+0.98(+2.64%)
Apr 08, 2010	36.58	37.21	36.48	37.13	84,235	-0.17(-0.46%)
Apr 07, 2010	37.70	37.94	37.23	37.30	502,490	-1.38(-3.57%)
Apr 06, 2010	38.25	38.75	38.25	38.68	45,111	-0.47(-1.20%)
Apr 05, 2010	38.95	39.25	38.95	39.15	29,692	+0.10(+0.26%)
Apr 01, 2010		39.05	39.05	39.05	0	+0.80(+2.09%)
Mar 31, 2010	38.00	38.45	37.96	38.25	62,286	-0.77(-1.97%)
Mar 30, 2010	39.31	39.32	38.85	39.02	39,670	-0.62(-1.56%)
Mar 29, 2010	39.20	39.64	39.10	39.64	24,261	+0.58(+1.48%)
Mar 26, 2010	39.07	40.15	38.80	39.06	35,524	+0.47(+1.22%)
Mar 25, 2010	39.03	39.40	38.49	38.59	44,643	+0.15(+0.39%)
Mar 24, 2010	38.25	38.59	38.05	38.44	39,092	-0.47(-1.21%)
Mar 23, 2010	39.04	39.12	38.63	38.91	36,074	+0.21(+0.54%)
Mar 22, 2010	37.75	38.85	37.75	38.70	28,606	-0.08(-0.21%)
Mar 19, 2010	39.22	39.24	38.50	38.78	38,192	-0.12(-0.31%)
Mar 18, 2010	39.35	39.45	38.60	38.90	54,053	-0.55(-1.39%)
Mar 17, 2010	39.60	39.79	39.42	39.45	87,261	+0.00(+0.00%)
Mar 16, 2010	38.97	39.60	38.90	39.45	601,374	+0.90(+2.33%)
Mar 15, 2010	38.31	38.55	38.31	38.55	257,626	-0.51(-1.31%)
Mar 12, 2010	39.13	39.23	38.91	39.06	84,844	+0.11(+0.28%)
Mar 11, 2010	38.55	39.20	38.50	38.95	23,059	+0.00(+0.00%)
Mar 10, 2010	38.77	39.40	38.77	38.95	63,094	+0.33(+0.85%)
Mar 09, 2010	38.19	38.90	38.06	38.62	47,122	-0.53(-1.35%)
Mar 08, 2010	39.05	39.30	38.91	39.15	28,810	+0.35(+0.90%)
Mar 05, 2010	37.90	38.95	37.90	38.80	49,238	+1.69(+4.55%)
Mar 04, 2010	37.40	37.50	36.90	37.11	31,436	-0.09(-0.24%)
Mar 03, 2010	36.91	37.58	36.89	37.20	30,623	+0.32(+0.87%)
Mar 02, 2010	36.95	37.25	36.68	36.88	30,329	+0.23(+0.63%)
Mar 01, 2010	36.39	36.80	36.29	36.65	33,339	+0.47(+1.30%)
Feb 26, 2010	35.70	36.45	35.34	36.18	93,313	+0.87(+2.46%)
Feb 25, 2010	34.78	35.32	34.65	35.31	35,918	-0.43(-1.20%)
Feb 24, 2010	35.48	36.10	35.37	35.74	43,374	+0.28(+0.79%)
Feb 23, 2010	35.85	36.18	35.31	35.46	56,973	-1.14(-3.11%)
Feb 22, 2010	36.80	36.90	36.60	36.60	183,916	+0.55(+1.53%)
Feb 19, 2010	35.60	36.15	35.45	36.05	59,493	+0.15(+0.42%)
Feb 18, 2010	35.13	35.95	35.13	35.90	62,283	+1.04(+2.98%)
Feb 17, 2010	35.15	35.78	34.75	34.86	73,831	+0.61(+1.78%)
Feb 16, 2010	32.87	34.25	32.87	34.25	45,904	+1.78(+5.48%)
Feb 12, 2010		32.47	32.47	32.47	0	-0.83(-2.49%)
Feb 11, 2010	32.95	33.55	32.51	33.30	65,205	-0.95(-2.77%)
Feb 10, 2010	34.00	34.30	33.74	34.25	64,498	+0.63(+1.87%)
Feb 09, 2010	33.55	34.19	33.06	33.62	66,008	+1.87(+5.89%)
Feb 08, 2010	32.10	32.75	31.69	31.75	41,893	-0.75(-2.31%)
Feb 05, 2010	33.60	33.85	31.45	32.50	58,209	-1.50(-4.41%)
Feb 04, 2010	35.34	35.40	33.92	34.00	41,893	-2.48(-6.80%)
Feb 03, 2010	36.85	37.25	36.42	36.48	64,205	-1.22(-3.24%)
Feb 02, 2010	37.20	37.90	37.19	37.70	38,381	+0.91(+2.47%)

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.