Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	24.59	25.03	24.08	24.45	131,441,896	-0.19(-0.78%)
Apr 29, 2010	26.44	26.49	24.33	24.65	181,318,144	-2.24(-8.34%)
Apr 28, 2010	26.41	27.05	26.56	26.89	20,405,034	+0.47(+1.79%)
Apr 27, 2010	26.62	27.07	26.36	26.41	426	-0.74(-2.73%)
Apr 26, 2010	28.03	28.08	27.15	27.16	27,974,432	-0.92(-3.29%)
Apr 23, 2010	27.60	28.09	27.55	28.08	11,374,958	+0.15(+0.55%)
Apr 22, 2010	27.73	27.92	27.60	27.92	11,340,394	-0.25(-0.90%)
Apr 21, 2010	28.22	28.40	28.06	28.18	1,279	-0.18(-0.64%)
Apr 20, 2010	28.35	28.46	28.27	28.36	1,130	+0.47(+1.68%)
Apr 19, 2010	28.08	27.91	27.58	27.89	11,781,935	-0.19(-0.67%)
Apr 16, 2010	28.33	28.37	27.82	28.08	13,259,256	-0.32(-1.14%)
Apr 15, 2010	28.40	28.59	28.36	28.40	11,277,897	+0.27(+0.95%)
Apr 14, 2010	28.13	28.18	27.98	28.14	12,727,396	+0.33(+1.20%)
Apr 13, 2010	27.92	27.95	27.53	27.80	7,871,321	-0.02(-0.08%)
Apr 12, 2010	27.79	27.96	27.76	27.83	8,309,582	-0.06(-0.20%)
Apr 09, 2010	27.72	27.90	27.68	27.88	13,971,030	+0.23(+0.83%)
Apr 08, 2010	27.32	27.68	27.23	27.65	8,780,728	+0.09(+0.32%)
Apr 07, 2010	27.66	27.74	27.47	27.56	10,580,918	-0.27(-0.98%)
Apr 06, 2010	27.45	27.86	27.39	27.84	12,348,192	+0.37(+1.35%)
Apr 05, 2010	27.32	27.51	27.20	27.46	7,753,893	+0.39(+1.44%)
Apr 01, 2010	26.94	27.08	27.08	27.08	14,884,680	+0.31(+1.17%)
Mar 31, 2010	26.58	26.86	26.55	26.76	13,499,661	+0.11(+0.42%)
Mar 30, 2010	26.70	26.78	26.57	26.65	12,472,516	-0.03(-0.11%)
Mar 29, 2010	26.45	26.71	26.45	26.68	12,845,129	+0.09(+0.35%)
Mar 26, 2010	26.49	26.68	26.41	26.58	12,481,432	+0.07(+0.28%)
Mar 25, 2010	26.85	26.89	26.50	26.51	12,858,444	-0.33(-1.22%)
Mar 24, 2010	26.78	26.89	26.69	26.84	14,074,784	-0.34(-1.24%)
Mar 23, 2010	26.98	27.21	26.91	27.17	11,496,858	+0.28(+1.05%)
Mar 22, 2010	26.55	26.94	26.52	26.89	12,516,602	-0.16(-0.59%)
Mar 19, 2010	27.29	27.31	26.79	27.05	11,502,181	-0.22(-0.79%)
Mar 18, 2010	27.42	27.43	27.07	27.27	9,667,301	+0.00(+0.00%)
Mar 17, 2010	27.18	27.40	27.13	27.27	13,865,266	+0.45(+1.70%)
Mar 16, 2010	26.58	26.84	26.53	26.81	10,555,280	+0.28(+1.06%)
Mar 15, 2010	26.43	26.54	26.41	26.53	10,123,382	-0.13(-0.49%)
Mar 12, 2010	26.58	26.72	26.50	26.66	14,173,776	+0.12(+0.46%)
Mar 11, 2010	26.33	26.56	26.27	26.54	8,878,027	+0.19(+0.73%)
Mar 10, 2010	26.25	26.45	26.22	26.35	13,174,380	+0.07(+0.27%)
Mar 09, 2010	26.06	26.37	26.06	26.28	10,050,391	-0.06(-0.23%)
Mar 08, 2010	26.25	26.44	26.19	26.34	12,621,192	+0.18(+0.70%)
Mar 05, 2010	25.98	26.18	25.93	26.16	11,046,076	+0.32(+1.25%)
Mar 04, 2010	25.95	26.01	25.70	25.83	10,743,737	+0.11(+0.42%)
Mar 03, 2010	25.45	25.85	25.45	25.72	13,306,857	+0.40(+1.59%)
Mar 02, 2010	25.19	25.43	25.12	25.32	12,742,755	+0.01(+0.04%)
Mar 01, 2010	25.02	25.34	24.97	25.31	12,839,567	+0.36(+1.45%)
Feb 26, 2010	24.69	25.01	24.62	24.95	13,528,779	+0.15(+0.60%)
Feb 25, 2010	24.56	24.81	24.38	24.80	18,765,766	-0.32(-1.28%)
Feb 24, 2010	25.09	25.27	24.97	25.12	10,710,002	+0.17(+0.67%)
Feb 23, 2010	25.11	25.21	24.90	24.96	14,947,529	-0.48(-1.90%)
Feb 22, 2010	25.59	25.61	25.36	25.44	11,723,795	-0.02(-0.09%)
Feb 19, 2010	25.18	25.50	25.12	25.46	12,906,449	-0.21(-0.80%)
Feb 18, 2010	25.41	25.74	25.41	25.67	9,927,826	+0.23(+0.92%)
Feb 17, 2010	25.62	25.68	25.33	25.43	15,713,084	-0.41(-1.58%)
Feb 16, 2010	25.34	25.93	25.24	25.84	24,919,208	+0.59(+2.34%)
Feb 12, 2010	25.01	25.25	25.25	25.25	14,639,998	-0.06(-0.24%)
Feb 11, 2010	24.89	25.34	24.75	25.31	14,891,211	+0.53(+2.14%)
Feb 10, 2010	24.81	24.90	24.53	24.78	12,120,524	+0.02(+0.07%)
Feb 09, 2010	24.44	24.99	24.35	24.76	17,357,410	+0.50(+2.06%)
Feb 08, 2010	24.31	24.59	24.08	24.26	16,906,752	-0.30(-1.22%)
Feb 05, 2010	24.53	24.62	24.06	24.56	23,961,510	-0.14(-0.56%)
Feb 04, 2010	25.29	25.30	24.68	24.70	18,110,056	-0.82(-3.20%)
Feb 03, 2010	25.57	25.65	25.33	25.52	18,209,584	-0.10(-0.38%)
Feb 02, 2010	25.13	25.73	25.01	25.62	40,213,876	-0.74(-2.79%)

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.