Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	30.00	30.00	28.59	28.63	828,896	-1.25(-4.18%)
Apr 29, 2010	29.29	30.21	29.10	29.88	701,131	+0.85(+2.93%)
Apr 28, 2010	28.19	29.09	28.00	29.03	883,318	+1.02(+3.64%)
Apr 27, 2010	28.82	29.23	27.96	28.01	1,123,403	-0.98(-3.38%)
Apr 26, 2010	30.50	30.71	28.85	28.99	1,032,414	-1.54(-5.04%)
Apr 23, 2010	30.97	31.00	30.34	30.53	945,905	-0.42(-1.36%)
Apr 22, 2010	30.87	31.19	30.23	30.95	694,416	-0.30(-0.96%)
Apr 21, 2010	31.62	32.16	30.91	31.25	824,226	-0.45(-1.42%)
Apr 20, 2010	31.26	32.00	31.14	31.70	1,054,358	+0.61(+1.96%)
Apr 19, 2010	29.48	31.48	29.48	31.09	1,516,147	+1.68(+5.71%)
Apr 16, 2010	29.00	29.53	28.67	29.41	1,309,238	+0.40(+1.38%)
Apr 15, 2010	28.29	29.14	28.04	29.01	1,647,074	+0.75(+2.65%)
Apr 14, 2010	28.06	28.32	27.53	28.26	1,267,773	+0.25(+0.89%)
Apr 13, 2010	28.55	28.60	27.97	28.01	794,884	-0.63(-2.20%)
Apr 12, 2010	29.01	29.14	28.32	28.64	951,564	-0.44(-1.51%)
Apr 09, 2010	29.74	29.74	28.91	29.08	732,283	-0.59(-1.99%)
Apr 08, 2010	30.25	30.25	29.50	29.67	371,761	-0.74(-2.43%)
Apr 07, 2010	30.97	31.11	30.17	30.41	353,348	-0.73(-2.34%)
Apr 06, 2010	30.17	31.22	29.93	31.14	456,121	+1.04(+3.46%)
Apr 05, 2010	29.94	30.32	29.74	30.10	188,309	+0.19(+0.64%)
Apr 01, 2010	30.03	29.91	29.91	29.91	392,600	+0.11(+0.37%)
Mar 31, 2010	29.97	30.17	29.67	29.80	385,052	-0.40(-1.32%)
Mar 30, 2010	29.99	30.45	29.88	30.20	240,906	+0.15(+0.50%)
Mar 29, 2010	29.74	30.16	29.55	30.05	219,097	+0.50(+1.69%)
Mar 26, 2010	29.76	30.16	29.32	29.55	433,411	-0.23(-0.77%)
Mar 25, 2010	30.87	31.02	29.63	29.78	1,070,725	-0.75(-2.46%)
Mar 24, 2010	31.15	31.36	30.53	30.53	462,481	-0.70(-2.24%)
Mar 23, 2010	31.30	31.46	30.54	31.23	624,512	+0.02(+0.06%)
Mar 22, 2010	30.81	31.99	30.78	31.21	817,515	+0.49(+1.60%)
Mar 19, 2010	30.43	31.07	30.42	30.72	1,275,687	+0.43(+1.42%)
Mar 18, 2010	30.14	30.99	30.00	30.29	676,603	+0.04(+0.13%)
Mar 17, 2010	30.31	30.47	29.77	30.25	534,892	+0.09(+0.30%)
Mar 16, 2010	30.06	30.26	29.56	30.16	951,172	+0.27(+0.90%)
Mar 15, 2010	29.42	29.96	29.36	29.89	694,923	+0.75(+2.57%)
Mar 12, 2010	29.60	29.80	28.85	29.14	376,863	-0.38(-1.29%)
Mar 11, 2010	29.01	29.68	28.52	29.52	378,390	+0.22(+0.75%)
Mar 10, 2010	29.29	29.34	28.66	29.30	561,293	+0.10(+0.34%)
Mar 09, 2010	29.56	30.23	29.04	29.20	877,765	-0.48(-1.62%)
Mar 08, 2010	29.40	29.69	29.24	29.68	764,520	+0.15(+0.51%)
Mar 05, 2010	29.09	29.56	28.87	29.53	728,161	+0.70(+2.43%)
Mar 04, 2010	29.27	29.27	28.52	28.83	702,795	-0.33(-1.13%)
Mar 03, 2010	28.58	29.76	28.49	29.16	2,139,283	+1.27(+4.55%)
Mar 02, 2010	27.37	27.97	27.14	27.89	868,072	+0.67(+2.46%)
Mar 01, 2010	26.70	27.48	26.67	27.22	583,337	+0.52(+1.95%)
Feb 26, 2010	26.78	27.28	26.54	26.70	911,972	-0.16(-0.60%)
Feb 25, 2010	26.55	26.87	26.26	26.86	1,465,152	-0.15(-0.55%)
Feb 24, 2010	26.76	27.10	26.48	27.01	1,426,630	+0.80(+3.04%)
Feb 23, 2010	25.83	27.05	25.68	26.21	2,621,707	+0.20(+0.77%)
Feb 22, 2010	26.72	26.73	25.80	26.01	1,199,522	-0.24(-0.91%)
Feb 19, 2010	27.77	27.91	25.72	26.25	3,980,380	-1.66(-5.95%)
Feb 18, 2010	32.12	29.38	27.36	27.91	5,025,536	-4.21(-13.11%)
Feb 17, 2010	31.85	32.76	31.80	32.12	840,431	+0.40(+1.26%)
Feb 16, 2010	31.91	31.94	31.12	31.72	497,941	-0.09(-0.28%)
Feb 12, 2010	31.32	31.81	31.81	31.81	539,200	-0.04(-0.13%)
Feb 11, 2010	31.12	31.89	30.82	31.85	305,850	+0.48(+1.53%)
Feb 10, 2010	31.59	31.83	30.60	31.37	287,082	-0.26(-0.82%)
Feb 09, 2010	31.21	31.70	30.45	31.63	606,542	+1.01(+3.30%)
Feb 08, 2010	30.52	31.25	30.29	30.62	523,441	-0.12(-0.39%)
Feb 05, 2010	30.77	30.79	29.55	30.74	1,024,039	-0.09(-0.29%)
Feb 04, 2010	31.66	31.84	30.79	30.83	624,141	-1.17(-3.66%)
Feb 03, 2010	31.93	32.33	31.74	32.00	592,159	-0.12(-0.37%)
Feb 02, 2010	31.74	32.35	31.50	32.12	292,837	+1.07(+3.46%)

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.