Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	36.97	37.09	36.43	36.58	2,683,228	+0.20(+0.55%)
Apr 29, 2010	35.90	36.90	35.86	36.38	2,791,441	+0.52(+1.44%)
Apr 28, 2010	35.20	36.27	35.06	35.86	2,807,624	+0.52(+1.48%)
Apr 27, 2010	34.45	35.61	34.44	35.34	2,584,932	+0.16(+0.45%)
Apr 26, 2010	35.19	35.39	35.01	35.18	1,492,156	+0.28(+0.80%)
Apr 23, 2010	33.98	34.98	33.64	34.90	1,973,888	+0.82(+2.41%)
Apr 22, 2010	33.53	34.11	33.23	34.08	1,999,557	+0.19(+0.57%)
Apr 21, 2010	34.06	34.29	33.59	33.89	2,591,911	+0.08(+0.23%)
Apr 20, 2010	34.36	34.47	33.73	33.81	1,522,922	-0.12(-0.36%)
Apr 19, 2010	33.77	34.15	33.55	33.93	2,321,583	+0.22(+0.65%)
Apr 16, 2010	34.45	34.61	32.79	33.71	3,641,746	-0.96(-2.77%)
Apr 15, 2010	34.87	35.17	34.68	34.68	1,326,992	-0.46(-1.32%)
Apr 14, 2010	35.28	35.31	34.77	35.14	1,208,805	+0.22(+0.63%)
Apr 13, 2010	35.33	35.39	34.31	34.92	1,834,289	-0.60(-1.70%)
Apr 12, 2010	35.69	36.09	35.41	35.52	1,227,789	-0.48(-1.34%)
Apr 09, 2010	35.90	36.31	35.62	36.00	1,450,114	+0.44(+1.23%)
Apr 08, 2010	35.44	35.72	35.24	35.57	1,620,384	-0.36(-1.00%)
Apr 07, 2010	35.58	36.16	35.42	35.93	2,047,754	+0.66(+1.86%)
Apr 06, 2010	35.06	35.65	34.96	35.27	1,213,756	+0.10(+0.30%)
Apr 05, 2010	35.00	35.37	34.53	35.17	1,364,281	+0.52(+1.49%)
Apr 01, 2010	33.73	34.65	34.65	34.65	2,288,865	+1.49(+4.48%)
Mar 31, 2010	32.95	33.29	32.81	33.16	1,293,640	+0.47(+1.44%)
Mar 30, 2010	33.16	33.27	32.58	32.69	1,228,830	-0.44(-1.32%)
Mar 29, 2010	32.74	33.25	32.70	33.13	1,613,145	+0.53(+1.64%)
Mar 26, 2010	32.15	32.78	31.90	32.60	1,995,759	+1.03(+3.27%)
Mar 25, 2010	32.48	32.63	31.49	31.56	2,806,436	-0.59(-1.85%)
Mar 24, 2010	33.13	33.20	32.13	32.16	2,592,546	-1.58(-4.69%)
Mar 23, 2010	33.43	33.92	33.09	33.74	1,163,977	+0.14(+0.42%)
Mar 22, 2010	33.29	33.64	33.02	33.60	1,217,134	-0.04(-0.10%)
Mar 19, 2010	33.99	34.02	33.35	33.64	2,657,800	-0.38(-1.13%)
Mar 18, 2010	33.93	34.31	33.71	34.02	2,196,288	+0.20(+0.59%)
Mar 17, 2010	33.99	34.25	33.75	33.82	1,469,275	+0.25(+0.76%)
Mar 16, 2010	33.32	33.57	33.15	33.57	1,691,103	+0.70(+2.13%)
Mar 15, 2010	32.67	32.93	32.66	32.87	1,365,197	+0.20(+0.62%)
Mar 12, 2010	32.99	33.24	32.40	32.67	1,185,323	-0.17(-0.53%)
Mar 11, 2010	32.25	32.86	31.95	32.84	1,071,665	+0.31(+0.94%)
Mar 10, 2010	32.82	33.29	32.14	32.53	2,034,746	-0.09(-0.26%)
Mar 09, 2010	32.66	32.95	32.41	32.62	2,198,643	-0.38(-1.16%)
Mar 08, 2010	33.28	33.56	32.91	33.00	1,709,069	-0.38(-1.15%)
Mar 05, 2010	32.72	33.46	32.66	33.39	1,459,348	+0.72(+2.21%)
Mar 04, 2010	32.86	32.91	32.27	32.66	1,785,056	-0.18(-0.56%)
Mar 03, 2010	32.73	33.26	32.30	32.85	2,245,624	+0.61(+1.89%)
Mar 02, 2010	31.97	32.76	31.68	32.24	3,253,418	+0.75(+2.38%)
Mar 01, 2010	31.58	31.83	31.17	31.49	2,765,279	-0.23(-0.71%)
Feb 26, 2010	31.43	31.75	30.94	31.71	2,301,015	+0.33(+1.06%)
Feb 25, 2010	29.85	31.39	29.73	31.38	3,866,650	+1.12(+3.69%)
Feb 24, 2010	30.35	30.94	30.12	30.27	2,713,796	-0.11(-0.37%)
Feb 23, 2010	31.19	31.35	30.17	30.38	3,661,032	-0.90(-2.87%)
Feb 22, 2010	32.14	32.25	31.22	31.28	2,879,323	-0.69(-2.15%)
Feb 19, 2010	31.91	32.36	31.73	31.97	2,261,170	-0.55(-1.69%)
Feb 18, 2010	33.08	33.20	32.29	32.52	5,568,561	-0.92(-2.76%)
Feb 17, 2010	34.08	34.30	32.95	33.44	2,222,945	-0.75(-2.19%)
Feb 16, 2010	33.72	34.29	33.55	34.19	2,501,544	+0.99(+2.99%)
Feb 12, 2010	32.46	33.20	33.20	33.20	1,785,406	-0.51(-1.50%)
Feb 11, 2010	32.53	33.78	32.11	33.70	2,313,771	+1.47(+4.57%)
Feb 10, 2010	32.63	32.63	31.54	32.23	1,668,917	-0.40(-1.23%)
Feb 09, 2010	32.02	32.96	31.75	32.63	3,105,394	+1.42(+4.55%)
Feb 08, 2010	31.81	32.22	31.16	31.21	2,673,820	-1.27(-3.92%)
Feb 05, 2010	31.16	32.49	30.55	32.48	3,502,708	+1.46(+4.69%)
Feb 04, 2010	31.58	31.70	30.58	31.02	5,508,959	-1.11(-3.45%)
Feb 03, 2010	32.50	33.01	32.00	32.13	1,510,275	-0.51(-1.58%)
Feb 02, 2010	32.98	33.17	32.40	32.65	2,400,500	+0.75(+2.34%)

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.