Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	39.59	39.59	38.67	38.68	51,254	-0.93(-2.34%)
Apr 29, 2010	39.55	39.63	39.45	39.60	6,426	+0.41(+1.05%)
Apr 28, 2010	39.13	39.34	39.00	39.19	37,296	+0.72(+1.86%)
Apr 27, 2010	39.26	39.49	38.36	38.48	28,100	-1.32(-3.31%)
Apr 26, 2010	39.91	40.01	39.79	39.79	20,427	-0.02(-0.05%)
Apr 23, 2010	39.48	39.83	39.31	39.81	65,975	-0.03(-0.07%)
Apr 22, 2010	39.24	39.88	39.24	39.84	307,079	-0.01(-0.03%)
Apr 21, 2010	39.98	40.03	39.71	39.85	43,386	-0.30(-0.74%)
Apr 20, 2010	40.05	40.21	40.01	40.15	6,608	+0.57(+1.45%)
Apr 19, 2010	39.20	39.58	39.08	39.58	32,083	-0.20(-0.50%)
Apr 16, 2010	40.39	40.45	39.47	39.78	26,417	-0.74(-1.82%)
Apr 15, 2010	40.39	40.67	40.39	40.51	18,696	-0.28(-0.69%)
Apr 14, 2010	40.39	40.81	40.39	40.80	22,062	+0.90(+2.24%)
Apr 13, 2010	39.77	39.90	39.66	39.90	13,922	+0.14(+0.34%)
Apr 12, 2010	39.73	39.94	39.72	39.76	20,699	-0.28(-0.71%)
Apr 09, 2010	39.67	40.05	39.67	40.05	109,407	+0.46(+1.16%)
Apr 08, 2010	39.14	39.74	39.14	39.59	33,563	+0.14(+0.36%)
Apr 07, 2010	39.49	39.62	39.26	39.45	34,490	-0.20(-0.50%)
Apr 06, 2010	39.31	39.68	39.28	39.65	29,363	+0.04(+0.10%)
Apr 05, 2010	39.06	39.66	39.00	39.61	153,030	+0.52(+1.34%)
Apr 01, 2010	38.91	39.08	39.08	39.08	60,602	+0.43(+1.10%)
Mar 31, 2010	38.50	38.79	38.40	38.66	10,183	-0.29(-0.75%)
Mar 30, 2010	39.06	39.06	38.87	38.95	55,386	-0.18(-0.47%)
Mar 29, 2010	38.87	39.15	38.82	39.13	18,683	+0.65(+1.69%)
Mar 26, 2010	38.59	38.65	38.24	38.48	11,453	+0.08(+0.21%)
Mar 25, 2010	39.00	39.07	38.40	38.40	22,527	-0.15(-0.38%)
Mar 24, 2010	38.58	38.64	38.35	38.55	15,680	-0.65(-1.65%)
Mar 23, 2010	38.94	39.22	38.73	39.20	31,923	+0.40(+1.04%)
Mar 22, 2010	38.12	38.79	37.72	38.79	19,575	+0.34(+0.89%)
Mar 19, 2010	38.83	38.83	38.35	38.45	11,881	-0.45(-1.15%)
Mar 18, 2010	39.02	39.02	38.72	38.90	9,686	-0.09(-0.22%)
Mar 17, 2010	37.76	39.20	37.76	38.98	13,806	+0.34(+0.89%)
Mar 16, 2010	38.18	38.64	38.18	38.64	10,476	+0.62(+1.64%)
Mar 15, 2010	37.91	38.08	37.91	38.01	20,561	-0.26(-0.68%)
Mar 12, 2010	38.45	38.45	38.20	38.27	11,178	-0.10(-0.26%)
Mar 11, 2010	38.26	38.37	38.21	38.37	2,100	+0.13(+0.33%)
Mar 10, 2010	38.09	38.54	38.09	38.25	12,360	+0.25(+0.67%)
Mar 09, 2010	37.53	38.27	37.53	37.99	11,940	+0.31(+0.81%)
Mar 08, 2010	37.98	37.98	37.68	37.69	26,023	-0.41(-1.07%)
Mar 05, 2010	37.71	38.16	37.71	38.09	17,369	+0.87(+2.35%)
Mar 04, 2010	37.43	37.43	37.03	37.22	14,092	-0.24(-0.64%)
Mar 03, 2010	37.32	37.73	37.32	37.46	24,028	+0.30(+0.81%)
Mar 02, 2010	37.07	37.42	37.07	37.16	14,587	+0.25(+0.67%)
Mar 01, 2010	36.42	36.98	36.42	36.91	44,131	+0.96(+2.67%)
Feb 26, 2010	35.92	36.23	35.70	35.95	36,146	+0.14(+0.39%)
Feb 25, 2010	35.71	35.81	35.00	35.81	26,768	-0.57(-1.56%)
Feb 24, 2010	36.05	36.54	36.00	36.38	12,022	+0.33(+0.93%)
Feb 23, 2010	36.71	36.71	36.05	36.05	21,629	-0.88(-2.39%)
Feb 22, 2010	36.93	37.07	36.75	36.93	67,449	+0.25(+0.67%)
Feb 19, 2010	36.32	36.68	36.17	36.68	37,312	-0.09(-0.23%)
Feb 18, 2010	36.46	36.77	36.35	36.77	14,116	+0.32(+0.88%)
Feb 17, 2010	36.65	36.65	36.36	36.45	31,581	+0.18(+0.50%)
Feb 16, 2010	35.60	36.28	35.60	36.27	41,196	+1.34(+3.82%)
Feb 12, 2010	34.62	34.93	34.93	34.93	8,539	-0.65(-1.81%)
Feb 11, 2010	34.98	35.62	34.89	35.58	12,943	+0.84(+2.42%)
Feb 10, 2010	34.49	34.80	34.47	34.74	17,811	-0.13(-0.36%)
Feb 09, 2010	34.60	35.07	34.34	34.86	45,121	+0.93(+2.75%)
Feb 08, 2010	34.08	34.56	33.93	33.93	30,859	+0.01(+0.04%)
Feb 05, 2010	33.38	34.13	32.93	33.92	171,497	+0.06(+0.17%)
Feb 04, 2010	35.11	35.11	33.82	33.86	51,833	-1.82(-5.10%)
Feb 03, 2010	36.02	36.02	35.46	35.68	37,172	-0.39(-1.09%)
Feb 02, 2010	35.76	36.09	35.38	36.07	37,219	+0.34(+0.95%)

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.