Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	28.97	29.26	28.75	28.85	263,508	-0.21(-0.72%)
Apr 29, 2010	28.83	29.21	28.83	29.05	161,146	+0.24(+0.85%)
Apr 28, 2010	28.75	28.91	28.55	28.81	301,140	+0.06(+0.22%)
Apr 27, 2010	28.69	29.05	28.59	28.75	269,380	-0.11(-0.38%)
Apr 26, 2010	28.17	29.19	27.60	28.85	301,354	+0.68(+2.41%)
Apr 23, 2010	27.94	28.32	27.43	28.18	199,782	-0.10(-0.35%)
Apr 22, 2010	27.89	28.32	27.61	28.28	215,377	+0.18(+0.64%)
Apr 21, 2010	27.96	28.17	27.61	28.09	251,793	+0.32(+1.14%)
Apr 20, 2010	27.69	27.90	27.36	27.78	161,649	+0.37(+1.35%)
Apr 19, 2010	27.10	27.85	26.72	27.41	435,599	+0.29(+1.07%)
Apr 16, 2010	28.40	28.63	27.08	27.12	371,768	-1.37(-4.80%)
Apr 15, 2010	27.72	28.61	27.56	28.48	321,557	+0.57(+2.04%)
Apr 14, 2010	28.09	28.38	27.83	27.91	210,639	-0.19(-0.68%)
Apr 13, 2010	28.07	28.38	27.76	28.10	441,323	+0.04(+0.13%)
Apr 12, 2010	27.20	28.08	27.07	28.07	622,763	+0.91(+3.33%)
Apr 09, 2010	26.81	27.57	26.75	27.16	349,124	+0.46(+1.73%)
Apr 08, 2010	26.39	26.78	26.36	26.70	234,593	+0.36(+1.38%)
Apr 07, 2010	26.46	26.49	26.04	26.34	215,728	-0.27(-1.02%)
Apr 06, 2010	26.26	26.65	26.18	26.61	206,886	+0.30(+1.14%)
Apr 05, 2010	26.41	26.42	26.17	26.31	166,543	+0.06(+0.24%)
Apr 01, 2010	25.74	26.25	26.25	26.25	264,636	+0.77(+3.02%)
Mar 31, 2010	25.31	25.75	25.23	25.48	212,803	+0.19(+0.75%)
Mar 30, 2010	25.10	25.35	24.99	25.29	348,861	+0.15(+0.61%)
Mar 29, 2010	25.27	25.41	25.01	25.13	384,584	+0.07(+0.29%)
Mar 26, 2010	25.15	25.47	24.86	25.06	451,301	-0.11(-0.43%)
Mar 25, 2010	25.69	25.98	25.11	25.17	390,382	-0.52(-2.01%)
Mar 24, 2010	25.99	26.09	25.52	25.69	369,803	-0.57(-2.17%)
Mar 23, 2010	26.77	27.11	25.69	26.26	416,943	-0.34(-1.26%)
Mar 22, 2010	26.32	26.60	25.80	26.59	202,097	+0.16(+0.62%)
Mar 19, 2010	27.31	27.40	26.39	26.43	361,343	-0.74(-2.73%)
Mar 18, 2010	27.69	27.94	27.05	27.17	262,440	-0.52(-1.86%)
Mar 17, 2010	27.28	27.95	27.16	27.69	251,688	+0.54(+2.00%)
Mar 16, 2010	27.01	27.18	26.69	27.14	213,018	+0.33(+1.25%)
Mar 15, 2010	26.67	26.88	26.65	26.81	212,443	-0.43(-1.60%)
Mar 12, 2010	27.30	27.30	27.15	27.24	212,677	+0.07(+0.27%)
Mar 11, 2010	27.37	27.37	26.90	27.17	205,540	-0.18(-0.66%)
Mar 10, 2010	27.58	27.59	27.19	27.35	114,423	-0.11(-0.39%)
Mar 09, 2010	27.46	27.52	27.25	27.46	201,142	+0.00(+0.00%)
Mar 08, 2010	27.52	27.58	27.18	27.46	210,331	+0.08(+0.30%)
Mar 05, 2010	26.90	27.43	26.69	27.38	231,033	+0.70(+2.64%)
Mar 04, 2010	26.25	26.75	26.08	26.67	445,901	+0.44(+1.68%)
Mar 03, 2010	26.36	26.37	26.06	26.23	345,295	-0.23(-0.85%)
Mar 02, 2010	25.97	26.57	25.81	26.46	284,854	+0.50(+1.91%)
Mar 01, 2010	26.12	26.54	25.36	25.96	739,567	-0.13(-0.48%)
Feb 26, 2010	27.23	27.43	25.87	26.09	882,792	-1.88(-6.71%)
Feb 25, 2010	28.34	28.34	27.39	27.96	528,215	-0.80(-2.79%)
Feb 24, 2010	28.85	29.34	28.51	28.77	675,641	-1.15(-3.86%)
Feb 23, 2010	30.79	30.79	29.82	29.92	245,230	-1.07(-3.46%)
Feb 22, 2010	31.23	31.43	30.78	30.99	196,500	-0.13(-0.41%)
Feb 19, 2010	30.72	31.22	30.29	31.12	146,743	+0.37(+1.20%)
Feb 18, 2010	30.44	30.83	30.07	30.75	192,262	+0.20(+0.65%)
Feb 17, 2010	30.59	30.73	30.39	30.55	167,570	-0.05(-0.15%)
Feb 16, 2010	30.21	30.60	29.97	30.60	159,880	+0.62(+2.08%)
Feb 12, 2010	30.13	29.98	29.98	29.98	346,423	-0.31(-1.01%)
Feb 11, 2010	30.20	30.40	30.03	30.28	295,862	+0.09(+0.30%)
Feb 10, 2010	30.92	31.35	29.88	30.19	239,817	-0.68(-2.19%)
Feb 09, 2010	30.78	31.31	30.72	30.87	114,959	+0.30(+0.97%)
Feb 08, 2010	30.89	31.07	30.35	30.57	176,768	-0.10(-0.32%)
Feb 05, 2010	30.25	30.67	30.01	30.67	215,702	+0.32(+1.04%)
Feb 04, 2010	31.73	31.82	30.03	30.35	347,183	-1.81(-5.64%)
Feb 03, 2010	32.03	32.22	31.82	32.17	131,005	+0.10(+0.31%)
Feb 02, 2010	32.37	33.01	31.88	32.07	159,683	-0.02(-0.06%)

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.