Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	33.92	34.02	32.87	32.98	6,241,864	-0.94(-2.78%)
Apr 29, 2010	33.99	34.49	33.76	33.92	4,323,770	+0.08(+0.25%)
Apr 28, 2010	34.09	34.49	33.70	33.84	5,387,716	-0.23(-0.67%)
Apr 27, 2010	34.54	34.85	34.04	34.07	5,815,034	-0.64(-1.83%)
Apr 26, 2010	35.16	35.17	34.60	34.70	5,770,548	-0.37(-1.06%)
Apr 23, 2010	35.19	35.23	34.67	35.08	5,489,702	-0.05(-0.15%)
Apr 22, 2010	33.65	35.38	33.47	35.13	8,269,526	+1.34(+3.96%)
Apr 21, 2010	33.79	34.09	33.60	33.79	22,177	+0.05(+0.16%)
Apr 20, 2010	34.08	34.40	33.51	33.74	6,085,065	-0.31(-0.90%)
Apr 19, 2010	34.27	34.50	33.47	34.04	4,340,658	-0.23(-0.66%)
Apr 16, 2010	34.54	34.75	34.14	34.27	5,972,867	-0.32(-0.94%)
Apr 15, 2010	34.02	34.76	33.94	34.60	7,122,603	+0.47(+1.37%)
Apr 14, 2010	33.85	34.31	33.59	34.13	6,321,295	+0.25(+0.73%)
Apr 13, 2010	33.70	34.05	33.54	33.88	7,189,333	+0.31(+0.91%)
Apr 12, 2010	33.93	34.17	33.56	33.58	5,882,360	-0.52(-1.51%)
Apr 09, 2010	34.15	34.22	33.83	34.09	5,348,298	+0.13(+0.37%)
Apr 08, 2010	34.08	34.43	33.32	33.97	12,790,385	-0.31(-0.89%)
Apr 07, 2010	34.38	34.49	33.89	34.27	6,536,732	-0.22(-0.63%)
Apr 06, 2010	34.40	34.64	34.27	34.49	6,214,101	+0.26(+0.75%)
Apr 05, 2010	33.30	34.59	33.30	34.23	8,106,539	+1.04(+3.13%)
Apr 01, 2010	33.02	33.19	33.19	33.19	3,572,600	+0.34(+1.02%)
Mar 31, 2010	33.05	33.10	32.56	32.86	7,426,179	-0.28(-0.85%)
Mar 30, 2010	33.45	33.67	33.02	33.14	4,049,123	-0.29(-0.88%)
Mar 29, 2010	33.92	33.96	33.22	33.43	3,445,043	-0.26(-0.78%)
Mar 26, 2010	33.78	33.94	33.50	33.70	5,574,894	-0.02(-0.07%)
Mar 25, 2010	33.83	34.08	33.58	33.72	5,059,618	+0.10(+0.29%)
Mar 24, 2010	33.74	33.91	33.44	33.62	4,559,300	-0.19(-0.55%)
Mar 23, 2010	33.46	33.85	33.19	33.81	3,998,338	+0.39(+1.17%)
Mar 22, 2010	32.87	33.54	32.75	33.42	5,243,473	+0.28(+0.83%)
Mar 19, 2010	32.95	33.39	32.90	33.14	7,981,478	+0.47(+1.43%)
Mar 18, 2010	33.04	33.07	32.53	32.68	3,659,759	-0.31(-0.93%)
Mar 17, 2010	33.09	33.29	32.87	32.98	6,347,606	-0.02(-0.07%)
Mar 16, 2010	32.66	33.02	32.47	33.01	6,594,267	+0.37(+1.14%)
Mar 15, 2010	32.44	32.63	32.43	32.63	4,870,944	+0.44(+1.38%)
Mar 12, 2010	32.09	32.28	31.87	32.19	4,141,555	+0.25(+0.79%)
Mar 11, 2010	31.74	31.94	31.54	31.94	7,560,361	+0.07(+0.23%)
Mar 10, 2010	32.44	32.72	31.72	31.87	9,856,381	-0.58(-1.79%)
Mar 09, 2010	32.47	32.65	32.35	32.45	3,855,050	-0.22(-0.66%)
Mar 08, 2010	32.85	32.92	32.58	32.66	3,749,209	-0.14(-0.44%)
Mar 05, 2010	32.47	32.85	32.20	32.81	6,088,291	+0.55(+1.69%)
Mar 04, 2010	31.85	32.29	31.43	32.26	9,416,780	+0.41(+1.30%)
Mar 03, 2010	31.99	32.03	31.58	31.85	5,187,678	-0.08(-0.24%)
Mar 02, 2010	32.38	32.51	31.81	31.93	6,788,531	-0.43(-1.32%)
Mar 01, 2010	32.43	32.60	32.24	32.35	4,389,178	+0.07(+0.22%)
Feb 26, 2010	32.47	32.72	32.28	32.28	5,451,508	-0.16(-0.48%)
Feb 25, 2010	30.60	32.66	30.60	32.44	17,171,880	+1.49(+4.83%)
Feb 24, 2010	30.68	30.99	30.29	30.94	7,508,596	+0.40(+1.30%)
Feb 23, 2010	30.31	30.91	30.22	30.55	4,875,022	-0.12(-0.39%)
Feb 22, 2010	31.05	31.05	30.63	30.67	4,973,817	-0.37(-1.18%)
Feb 19, 2010	30.78	31.15	30.77	31.03	4,215,208	+0.23(+0.74%)
Feb 18, 2010	30.61	30.89	30.33	30.81	4,536,489	+0.09(+0.29%)
Feb 17, 2010	30.53	30.78	30.46	30.72	3,672,109	+0.34(+1.11%)
Feb 16, 2010	30.07	30.43	29.94	30.38	4,351,427	+0.49(+1.65%)
Feb 12, 2010	29.42	29.89	29.89	29.89	4,962,760	+0.23(+0.79%)
Feb 11, 2010	29.68	29.86	29.46	29.65	6,277,748	-0.16(-0.52%)
Feb 10, 2010	29.91	30.15	29.67	29.81	5,424,309	-0.09(-0.30%)
Feb 09, 2010	29.82	30.11	29.51	29.90	7,585,445	+0.39(+1.32%)
Feb 08, 2010	29.59	29.97	29.29	29.51	7,457,298	-0.07(-0.24%)
Feb 05, 2010	30.08	30.20	29.03	29.58	10,341,647	-0.45(-1.50%)
Feb 04, 2010	31.02	31.16	29.98	30.03	11,507,495	-1.24(-3.97%)
Feb 03, 2010	31.14	31.39	30.85	31.27	7,784,826	+0.13(+0.42%)
Feb 02, 2010	30.63	31.28	30.63	31.14	6,634,021	+0.66(+2.16%)

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.