Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	27.48	27.50	27.16	27.16	7,392,340	-0.21(-0.78%)
Apr 29, 2010	27.28	27.45	27.28	27.37	7,880,762	+0.09(+0.31%)
Apr 28, 2010	27.35	27.49	27.15	27.28	7,129,770	+0.02(+0.06%)
Apr 27, 2010	27.59	27.78	27.26	27.27	8,712,582	-0.51(-1.85%)
Apr 26, 2010	27.82	27.95	27.77	27.78	3,902,166	-0.24(-0.86%)
Apr 23, 2010	27.61	28.08	27.59	28.02	5,069,259	+0.18(+0.63%)
Apr 22, 2010	27.96	27.98	27.67	27.84	7,934,459	-0.40(-1.40%)
Apr 21, 2010	28.43	28.43	28.12	28.24	23,290	-0.28(-0.99%)
Apr 20, 2010	28.68	28.71	28.41	28.52	26,712	+0.02(+0.07%)
Apr 19, 2010	28.20	28.54	28.18	28.50	4,512,256	+0.01(+0.04%)
Apr 16, 2010	28.52	28.61	28.32	28.49	4,998,912	-0.19(-0.67%)
Apr 15, 2010	28.62	28.76	28.57	28.68	5,306,094	+0.06(+0.21%)
Apr 14, 2010	28.75	28.76	28.53	28.62	6,279,534	-0.06(-0.21%)
Apr 13, 2010	28.75	28.76	28.53	28.68	4,865,883	+0.12(+0.43%)
Apr 12, 2010	28.69	28.70	28.52	28.56	3,307,688	+0.20(+0.70%)
Apr 09, 2010	28.29	28.46	28.21	28.36	8,340,711	+0.48(+1.70%)
Apr 08, 2010	27.60	27.94	27.58	27.89	8,772,365	-0.02(-0.06%)
Apr 07, 2010	27.84	28.01	27.82	27.90	10,757,790	-0.23(-0.83%)
Apr 06, 2010	27.92	28.17	27.89	28.14	7,676,055	-0.57(-1.99%)
Apr 05, 2010	28.66	28.78	28.58	28.71	2,065,891	-0.04(-0.13%)
Apr 01, 2010	28.84	28.75	28.75	28.75	3,589,885	-0.14(-0.50%)
Mar 31, 2010	28.93	28.99	28.76	28.89	2,720,997	+0.24(+0.84%)
Mar 30, 2010	28.76	28.78	28.54	28.65	4,492,594	-0.15(-0.52%)
Mar 29, 2010	28.50	28.83	28.49	28.80	3,085,206	+0.05(+0.19%)
Mar 26, 2010	28.76	28.83	28.64	28.75	4,383,280	-0.21(-0.72%)
Mar 25, 2010	29.26	29.29	28.95	28.95	4,083,930	-0.24(-0.81%)
Mar 24, 2010	29.25	29.34	29.18	29.19	3,238,258	-0.27(-0.92%)
Mar 23, 2010	29.37	29.49	29.29	29.46	3,660,625	+0.24(+0.82%)
Mar 22, 2010	28.93	29.33	28.93	29.22	2,939,689	-0.05(-0.18%)
Mar 19, 2010	29.28	29.35	29.15	29.28	2,465,471	-0.06(-0.22%)
Mar 18, 2010	29.13	29.38	29.11	29.34	3,054,400	+0.06(+0.22%)
Mar 17, 2010	29.25	29.37	29.23	29.28	4,001,772	-0.02(-0.07%)
Mar 16, 2010	29.24	29.42	29.17	29.30	2,532,154	+0.04(+0.15%)
Mar 15, 2010	29.13	29.26	29.12	29.25	4,783,745	+0.04(+0.15%)
Mar 12, 2010	29.24	29.25	29.16	29.21	5,780,472	-0.02(-0.07%)
Mar 11, 2010	28.99	29.23	28.96	29.23	3,567,813	+0.04(+0.13%)
Mar 10, 2010	29.09	29.31	29.08	29.20	3,603,253	+0.02(+0.05%)
Mar 09, 2010	29.18	29.21	29.09	29.18	5,462,236	+0.17(+0.59%)
Mar 08, 2010	29.13	29.13	28.95	29.01	6,415,330	+0.06(+0.20%)
Mar 05, 2010	28.79	29.01	28.71	28.95	6,231,956	+0.22(+0.78%)
Mar 04, 2010	28.92	28.95	28.57	28.73	8,612,883	-0.29(-0.99%)
Mar 03, 2010	29.07	29.22	28.89	29.01	8,546,626	+0.04(+0.13%)
Mar 02, 2010	29.21	29.21	28.91	28.98	14,000,196	+0.37(+1.28%)
Mar 01, 2010	28.70	28.70	28.53	28.61	4,599,902	+0.10(+0.36%)
Feb 26, 2010	28.45	28.67	28.29	28.51	3,481,701	+0.13(+0.47%)
Feb 25, 2010	28.10	28.37	27.99	28.37	3,404,506	+0.09(+0.33%)
Feb 24, 2010	28.29	28.36	28.17	28.28	3,290,457	+0.25(+0.90%)
Feb 23, 2010	28.09	28.14	27.95	28.03	7,766,294	-0.20(-0.69%)
Feb 22, 2010	28.60	28.60	28.17	28.22	6,653,040	-0.25(-0.89%)
Feb 19, 2010	28.40	28.50	28.24	28.47	8,260,381	+0.23(+0.82%)
Feb 18, 2010	28.23	28.30	28.05	28.24	7,187,214	+0.20(+0.70%)
Feb 17, 2010	28.21	28.22	27.96	28.05	4,580,088	+0.09(+0.33%)
Feb 16, 2010	27.71	27.99	27.67	27.95	3,446,820	+0.28(+1.01%)
Feb 12, 2010	27.64	27.68	27.68	27.68	3,783,905	-0.08(-0.28%)
Feb 11, 2010	27.54	27.78	27.38	27.75	2,196,757	+0.33(+1.20%)
Feb 10, 2010	27.54	27.62	27.29	27.42	3,451,749	-0.19(-0.67%)
Feb 09, 2010	27.43	27.72	27.34	27.61	4,866,601	+0.26(+0.94%)
Feb 08, 2010	27.33	27.54	27.27	27.35	3,026,455	-0.17(-0.62%)
Feb 05, 2010	27.55	27.64	27.19	27.52	7,958,769	-0.36(-1.29%)
Feb 04, 2010	28.08	28.09	27.82	27.88	6,466,403	-0.36(-1.26%)
Feb 03, 2010	28.26	28.30	28.13	28.24	4,145,026	+0.04(+0.15%)
Feb 02, 2010	28.00	28.25	27.93	28.20	3,967,828	+0.41(+1.48%)

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.