Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	37.34	37.47	36.80	36.95	2,656,123	+0.20(+0.55%)
Apr 29, 2010	36.27	37.27	36.22	36.75	2,763,244	+0.52(+1.44%)
Apr 28, 2010	35.56	36.64	35.42	36.23	2,779,263	+0.53(+1.48%)
Apr 27, 2010	34.80	35.97	34.79	35.70	2,558,821	+0.16(+0.45%)
Apr 26, 2010	35.55	35.75	35.37	35.54	1,477,083	+0.28(+0.80%)
Apr 23, 2010	34.32	35.34	33.98	35.26	1,953,949	+0.83(+2.41%)
Apr 22, 2010	33.87	34.46	33.56	34.43	1,979,359	+0.19(+0.57%)
Apr 21, 2010	34.41	34.64	33.93	34.23	2,565,729	+0.08(+0.23%)
Apr 20, 2010	34.71	34.83	34.08	34.16	1,507,539	-0.12(-0.36%)
Apr 19, 2010	34.11	34.50	33.89	34.28	2,298,132	+0.22(+0.65%)
Apr 16, 2010	34.80	34.96	33.12	34.06	3,604,960	-0.97(-2.77%)
Apr 15, 2010	35.22	35.52	35.03	35.03	1,313,588	-0.47(-1.32%)
Apr 14, 2010	35.64	35.67	35.13	35.50	1,196,594	+0.22(+0.63%)
Apr 13, 2010	35.69	35.75	34.66	35.28	1,815,760	-0.61(-1.70%)
Apr 12, 2010	36.05	36.46	35.77	35.89	1,215,386	-0.49(-1.34%)
Apr 09, 2010	36.27	36.68	35.98	36.37	1,435,466	+0.44(+1.23%)
Apr 08, 2010	35.80	36.09	35.60	35.93	1,604,016	-0.36(-1.00%)
Apr 07, 2010	35.94	36.53	35.78	36.29	2,027,069	+0.66(+1.86%)
Apr 06, 2010	35.42	36.01	35.31	35.63	1,201,495	+0.11(+0.30%)
Apr 05, 2010	35.36	35.74	34.88	35.52	1,350,500	+0.52(+1.49%)
Apr 01, 2010	34.08	35.00	35.00	35.00	2,265,744	+1.50(+4.48%)
Mar 31, 2010	33.29	33.63	33.15	33.50	1,280,572	+0.48(+1.44%)
Mar 30, 2010	33.49	33.61	32.91	33.03	1,216,417	-0.44(-1.32%)
Mar 29, 2010	33.08	33.59	33.03	33.47	1,596,850	+0.54(+1.64%)
Mar 26, 2010	32.48	33.11	32.22	32.93	1,975,599	+1.04(+3.27%)
Mar 25, 2010	32.81	32.96	31.82	31.89	2,778,088	-0.60(-1.85%)
Mar 24, 2010	33.47	33.54	32.46	32.49	2,566,358	-1.60(-4.69%)
Mar 23, 2010	33.77	34.26	33.42	34.08	1,152,219	+0.14(+0.42%)
Mar 22, 2010	33.63	33.99	33.35	33.94	1,204,839	-0.04(-0.10%)
Mar 19, 2010	34.34	34.37	33.69	33.98	2,630,952	-0.39(-1.13%)
Mar 18, 2010	34.28	34.66	34.05	34.37	2,174,103	+0.20(+0.59%)
Mar 17, 2010	34.33	34.60	34.09	34.16	1,454,434	+0.26(+0.75%)
Mar 16, 2010	33.66	33.92	33.48	33.91	1,674,020	+0.71(+2.13%)
Mar 15, 2010	33.00	33.26	32.99	33.20	1,351,407	+0.20(+0.62%)
Mar 12, 2010	33.33	33.58	32.73	33.00	1,173,350	-0.18(-0.53%)
Mar 11, 2010	32.58	33.19	32.28	33.18	1,060,840	+0.31(+0.94%)
Mar 10, 2010	33.16	33.63	32.47	32.87	2,014,192	-0.08(-0.25%)
Mar 09, 2010	32.99	33.29	32.74	32.95	2,176,606	-0.39(-1.16%)
Mar 08, 2010	33.62	33.90	33.24	33.34	1,691,940	-0.39(-1.15%)
Mar 05, 2010	33.05	33.80	32.99	33.73	1,444,721	+0.73(+2.21%)
Mar 04, 2010	33.20	33.24	32.60	32.99	1,767,165	-0.18(-0.56%)
Mar 03, 2010	33.06	33.59	32.62	33.18	2,223,117	+0.62(+1.89%)
Mar 02, 2010	32.29	33.09	32.00	32.56	3,220,810	+0.76(+2.38%)
Mar 01, 2010	31.90	32.15	31.49	31.81	2,737,563	-0.23(-0.71%)
Feb 26, 2010	31.75	32.07	31.25	32.03	2,277,952	+0.33(+1.06%)
Feb 25, 2010	30.15	31.71	30.04	31.70	3,827,895	+1.13(+3.69%)
Feb 24, 2010	30.65	31.25	30.42	30.57	2,686,597	-0.11(-0.37%)
Feb 23, 2010	31.51	31.66	30.48	30.69	3,624,339	-0.91(-2.87%)
Feb 22, 2010	32.47	32.57	31.53	31.59	2,850,464	-0.70(-2.15%)
Feb 19, 2010	32.23	32.69	32.05	32.29	2,238,507	-0.55(-1.69%)
Feb 18, 2010	33.42	33.53	32.62	32.84	5,512,748	-0.93(-2.76%)
Feb 17, 2010	34.43	34.65	33.29	33.78	2,200,665	-0.76(-2.19%)
Feb 16, 2010	34.06	34.63	33.89	34.54	2,476,471	+1.00(+2.99%)
Feb 12, 2010	32.79	33.53	33.53	33.53	1,767,511	-0.51(-1.50%)
Feb 11, 2010	32.86	34.12	32.44	34.04	2,290,581	+1.49(+4.57%)
Feb 10, 2010	32.96	32.96	31.86	32.55	1,652,190	-0.41(-1.23%)
Feb 09, 2010	32.34	33.29	32.07	32.96	3,074,269	+1.44(+4.55%)
Feb 08, 2010	32.13	32.55	31.48	31.52	2,647,021	-1.29(-3.92%)
Feb 05, 2010	31.47	32.82	30.85	32.81	3,467,601	+1.47(+4.69%)
Feb 04, 2010	31.90	32.02	30.89	31.34	5,453,744	-1.12(-3.45%)
Feb 03, 2010	32.83	33.35	32.33	32.46	1,495,138	-0.52(-1.58%)
Feb 02, 2010	33.31	33.51	32.73	32.98	2,376,441	+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.