Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	33.98	34.79	32.83	32.93	3,204,845	-1.76(-5.06%)
Apr 29, 2010	37.39	37.91	33.87	34.69	4,027,495	-1.48(-4.10%)
Apr 28, 2010	36.31	36.70	35.74	36.17	1,214,224	+0.06(+0.17%)
Apr 27, 2010	37.02	37.41	36.09	36.11	117	-1.13(-3.04%)
Apr 26, 2010	37.56	37.56	37.04	37.24	1,511,293	-0.14(-0.37%)
Apr 23, 2010	37.52	38.00	36.72	37.38	1,981,737	+0.03(+0.09%)
Apr 22, 2010	36.06	37.53	35.88	37.35	1,302,056	+0.85(+2.34%)
Apr 21, 2010	36.53	36.75	36.15	36.49	900,086	+0.11(+0.30%)
Apr 20, 2010	36.26	36.97	36.17	36.38	873,932	+0.23(+0.64%)
Apr 19, 2010	36.37	36.68	35.50	36.15	1,199,851	-0.44(-1.21%)
Apr 16, 2010	37.22	37.64	36.02	36.60	1,279,749	-0.74(-1.99%)
Apr 15, 2010	36.97	37.69	36.93	37.34	1,207,205	+0.19(+0.50%)
Apr 14, 2010	36.83	37.50	36.72	37.15	1,927,363	+0.69(+1.89%)
Apr 13, 2010	34.58	36.83	34.55	36.46	2,948,777	+1.81(+5.22%)
Apr 12, 2010	34.87	35.10	34.38	34.65	1,179,142	-0.26(-0.76%)
Apr 09, 2010	35.25	35.31	34.40	34.92	1,407,524	-0.22(-0.63%)
Apr 08, 2010	34.11	35.59	33.78	35.14	3,904,452	+0.78(+2.26%)
Apr 07, 2010	34.13	34.54	33.90	34.36	1,435,093	+0.09(+0.27%)
Apr 06, 2010	34.18	34.81	34.02	34.27	1,642,180	-0.17(-0.50%)
Apr 05, 2010	34.52	34.65	34.03	34.44	1,189,322	+0.03(+0.10%)
Apr 01, 2010	34.63	34.40	34.40	34.40	1,381,443	+0.01(+0.02%)
Mar 31, 2010	34.41	35.01	34.17	34.40	1,441,506	-0.11(-0.32%)
Mar 30, 2010	34.68	34.78	34.11	34.51	925,066	-0.21(-0.61%)
Mar 29, 2010	34.33	34.87	34.33	34.72	662,139	+0.49(+1.45%)
Mar 26, 2010	34.87	34.95	34.06	34.23	835,682	-0.49(-1.42%)
Mar 25, 2010	35.04	35.49	34.66	34.72	1,042,938	-0.06(-0.17%)
Mar 24, 2010	35.37	35.39	34.47	34.78	1,020,215	-0.76(-2.14%)
Mar 23, 2010	35.29	35.62	34.98	35.54	928,642	+0.34(+0.97%)
Mar 22, 2010	33.77	35.28	33.38	35.20	1,519,059	+1.22(+3.59%)
Mar 19, 2010	34.06	34.40	33.52	33.98	1,923,852	+0.03(+0.10%)
Mar 18, 2010	34.20	34.29	33.77	33.94	609,708	-0.43(-1.24%)
Mar 17, 2010	33.86	34.75	33.62	34.37	1,453,271	+0.59(+1.74%)
Mar 16, 2010	33.36	33.85	33.01	33.78	896,804	+0.55(+1.67%)
Mar 15, 2010	33.01	33.25	32.81	33.23	1,035,111	-0.43(-1.29%)
Mar 12, 2010	33.69	33.84	33.29	33.66	905,948	+0.03(+0.08%)
Mar 11, 2010	33.27	33.68	33.26	33.64	1,096,248	+0.09(+0.25%)
Mar 10, 2010	33.20	33.66	32.93	33.55	1,504,114	+0.20(+0.61%)
Mar 09, 2010	31.65	33.59	31.65	33.35	3,705,873	+1.50(+4.71%)
Mar 08, 2010	32.02	32.15	31.56	31.85	934,437	-0.22(-0.69%)
Mar 05, 2010	31.68	32.20	31.59	32.07	2,188,234	+0.55(+1.73%)
Mar 04, 2010	31.34	31.73	31.22	31.52	1,313,655	+0.22(+0.71%)
Mar 03, 2010	31.63	31.72	31.09	31.30	1,593,690	-0.31(-0.97%)
Mar 02, 2010	31.91	32.05	31.39	31.61	2,542,457	-0.23(-0.72%)
Mar 01, 2010	31.90	32.29	31.52	31.84	2,616,030	-0.67(-2.05%)
Feb 26, 2010	32.18	32.65	31.96	32.50	1,594,640	+0.40(+1.25%)
Feb 25, 2010	31.34	32.18	30.70	32.10	2,187,151	+0.08(+0.24%)
Feb 24, 2010	32.40	32.43	31.75	32.03	2,427,930	-0.17(-0.53%)
Feb 23, 2010	33.16	33.20	32.03	32.20	2,434,523	-0.78(-2.35%)
Feb 22, 2010	33.19	33.24	32.76	32.97	947,320	-0.11(-0.34%)
Feb 19, 2010	33.20	33.38	32.78	33.08	1,366,438	-0.27(-0.82%)
Feb 18, 2010	33.56	34.00	33.19	33.36	1,631,183	-0.20(-0.58%)
Feb 17, 2010	33.83	34.11	33.19	33.55	2,079,012	-0.06(-0.18%)
Feb 16, 2010	34.17	34.28	33.17	33.61	3,792,640	+0.93(+2.84%)
Feb 12, 2010	32.97	32.68	32.68	32.68	3,950,231	-1.01(-2.99%)
Feb 11, 2010	32.92	33.71	32.90	33.69	1,666,549	+0.60(+1.80%)
Feb 10, 2010	33.39	33.86	32.86	33.09	1,137,009	-0.21(-0.64%)
Feb 09, 2010	32.76	33.47	32.62	33.30	2,027,312	+0.91(+2.82%)
Feb 08, 2010	32.66	33.44	32.23	32.39	1,460,885	-0.20(-0.60%)
Feb 05, 2010	32.46	32.66	31.28	32.59	1,854,494	+0.17(+0.53%)
Feb 04, 2010	33.77	33.77	32.40	32.42	2,706,904	-1.38(-4.09%)
Feb 03, 2010	32.87	34.20	32.58	33.80	2,949,865	+0.82(+2.48%)
Feb 02, 2010	32.01	33.46	31.57	32.98	3,334,170	+0.97(+3.02%)

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.