Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	36.13	36.30	35.01	35.04	1,224,621	-1.04(-2.89%)
Apr 29, 2010	35.73	36.33	35.52	36.08	893,782	+0.58(+1.64%)
Apr 28, 2010	35.71	35.76	34.82	35.49	1,847,512	+0.06(+0.17%)
Apr 27, 2010	35.34	36.12	35.12	35.43	1,844,377	-0.07(-0.19%)
Apr 26, 2010	36.61	36.61	35.47	35.50	1,258,670	-0.88(-2.41%)
Apr 23, 2010	36.47	36.78	36.13	36.38	1,352,332	-0.12(-0.34%)
Apr 22, 2010	36.70	36.70	35.66	36.50	1,835,632	-0.49(-1.32%)
Apr 21, 2010	35.80	37.15	35.14	36.99	5,573,505	+3.81(+11.50%)
Apr 20, 2010	32.61	33.18	32.41	33.18	9,995	+0.83(+2.57%)
Apr 19, 2010	32.75	32.79	31.88	32.35	890,887	-0.44(-1.34%)
Apr 16, 2010	32.91	33.30	32.57	32.78	1,361,785	-0.19(-0.58%)
Apr 15, 2010	33.12	33.12	32.53	32.98	1,073,176	-0.24(-0.72%)
Apr 14, 2010	32.93	33.22	32.48	33.22	724,807	+0.38(+1.17%)
Apr 13, 2010	32.93	33.07	32.65	32.83	907,614	-0.13(-0.40%)
Apr 12, 2010	32.91	33.09	32.72	32.96	586,177	+0.14(+0.42%)
Apr 09, 2010	32.80	32.85	32.42	32.83	906,468	+0.03(+0.10%)
Apr 08, 2010	33.44	33.44	32.70	32.79	1,279,892	-0.65(-1.95%)
Apr 07, 2010	34.05	34.05	33.29	33.44	925,466	-0.69(-2.03%)
Apr 06, 2010	34.52	34.58	33.79	34.14	2,159,478	-0.54(-1.56%)
Apr 05, 2010	33.45	34.73	33.45	34.68	1,227,642	+1.28(+3.84%)
Apr 01, 2010	33.24	33.40	33.40	33.40	468,061	+0.32(+0.95%)
Mar 31, 2010	33.47	33.81	33.06	33.08	620,252	-0.48(-1.43%)
Mar 30, 2010	33.44	34.23	33.37	33.56	731,365	+0.17(+0.51%)
Mar 29, 2010	32.86	33.53	32.78	33.39	595,724	+0.62(+1.88%)
Mar 26, 2010	32.69	33.22	32.48	32.77	891,140	+0.09(+0.27%)
Mar 25, 2010	33.24	33.53	32.68	32.68	870,776	-0.27(-0.81%)
Mar 24, 2010	33.18	33.19	32.75	32.95	538,421	-0.34(-1.01%)
Mar 23, 2010	32.37	33.35	32.26	33.29	952,092	+0.86(+2.67%)
Mar 22, 2010	31.99	32.68	31.85	32.42	1,087,561	+0.31(+0.96%)
Mar 19, 2010	32.72	32.82	31.97	32.11	1,634,248	-0.45(-1.37%)
Mar 18, 2010	33.15	33.44	32.52	32.56	858,855	-0.65(-1.96%)
Mar 17, 2010	33.69	33.96	33.11	33.21	877,767	-0.46(-1.37%)
Mar 16, 2010	33.54	33.67	33.26	33.67	482,322	+0.34(+1.01%)
Mar 15, 2010	33.27	33.40	33.21	33.33	896,666	+0.20(+0.60%)
Mar 12, 2010	32.76	33.23	32.46	33.14	836,905	+0.46(+1.40%)
Mar 11, 2010	32.39	32.75	32.17	32.68	822,867	+0.18(+0.55%)
Mar 10, 2010	32.39	32.71	32.16	32.50	1,076,945	+0.17(+0.53%)
Mar 09, 2010	32.26	32.69	32.21	32.33	764,316	+0.00(+0.00%)
Mar 08, 2010	32.39	32.53	32.12	32.33	515,950	+0.01(+0.02%)
Mar 05, 2010	32.06	32.42	32.03	32.32	838,838	+0.38(+1.17%)
Mar 04, 2010	31.96	32.12	31.87	31.95	827,078	-0.03(-0.09%)
Mar 03, 2010	32.23	32.36	31.80	31.98	846,086	-0.09(-0.29%)
Mar 02, 2010	32.44	32.50	31.79	32.07	1,217,045	-0.19(-0.57%)
Mar 01, 2010	31.96	32.59	31.96	32.26	797,171	+0.36(+1.13%)
Feb 26, 2010	31.65	31.99	31.49	31.89	855,752	+0.23(+0.71%)
Feb 25, 2010	30.78	31.69	30.38	31.67	1,087,542	+0.62(+2.00%)
Feb 24, 2010	31.07	31.29	30.84	31.05	607,156	+0.15(+0.49%)
Feb 23, 2010	31.18	31.33	30.75	30.90	757,235	-0.30(-0.96%)
Feb 22, 2010	31.37	31.47	31.00	31.20	569,977	+0.10(+0.33%)
Feb 19, 2010	31.10	31.22	30.71	31.10	883,464	-0.12(-0.39%)
Feb 18, 2010	30.52	31.22	30.45	31.22	766,544	+0.70(+2.30%)
Feb 17, 2010	30.11	30.68	29.90	30.52	932,362	+0.57(+1.89%)
Feb 16, 2010	29.91	29.95	29.40	29.95	703,990	+0.26(+0.87%)
Feb 12, 2010	29.53	29.69	29.69	29.69	870,464	-0.23(-0.75%)
Feb 11, 2010	29.61	29.94	29.22	29.91	618,101	+0.28(+0.94%)
Feb 10, 2010	29.96	29.97	29.34	29.63	595,438	-0.34(-1.14%)
Feb 09, 2010	30.19	30.19	29.55	29.98	1,478,935	+0.25(+0.83%)
Feb 08, 2010	29.62	30.06	29.03	29.73	1,823,666	+0.11(+0.37%)
Feb 05, 2010	29.98	30.17	28.88	29.62	1,631,831	-0.44(-1.45%)
Feb 04, 2010	31.13	31.13	30.04	30.06	1,160,968	-1.32(-4.22%)
Feb 03, 2010	31.60	32.14	31.29	31.38	1,542,672	-0.28(-0.88%)
Feb 02, 2010	30.11	31.77	30.03	31.66	3,590,518	+2.05(+6.94%)

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.