Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	29.86	30.32	29.28	29.29	144,618	-0.55(-1.85%)
Apr 29, 2010	30.40	30.72	28.81	29.84	171,911	-0.17(-0.55%)
Apr 28, 2010	30.22	30.26	29.52	30.01	129,155	+0.25(+0.84%)
Apr 27, 2010	31.48	31.75	29.72	29.76	129,275	-2.06(-6.46%)
Apr 26, 2010	31.46	32.49	31.46	31.82	140,051	+0.28(+0.88%)
Apr 23, 2010	31.54	31.83	31.18	31.54	189,502	-0.31(-0.98%)
Apr 22, 2010	33.18	33.37	31.52	31.85	408,091	-1.94(-5.75%)
Apr 21, 2010	32.72	33.87	32.32	33.80	143,732	+1.16(+3.56%)
Apr 20, 2010	31.31	32.67	30.83	32.64	83,628	+1.42(+4.55%)
Apr 19, 2010	31.97	32.07	30.87	31.22	141,193	-1.04(-3.23%)
Apr 16, 2010	32.90	33.01	31.76	32.26	133,964	-0.68(-2.07%)
Apr 15, 2010	33.25	33.42	32.65	32.94	82,678	-0.44(-1.32%)
Apr 14, 2010	32.42	33.44	32.42	33.38	93,059	+1.09(+3.37%)
Apr 13, 2010	31.89	32.39	31.52	32.29	48,627	+0.41(+1.27%)
Apr 12, 2010	32.10	32.50	31.77	31.89	67,892	-0.28(-0.86%)
Apr 09, 2010	31.40	32.27	30.64	32.17	90,442	+0.91(+2.92%)
Apr 08, 2010	32.20	32.20	31.19	31.25	87,411	-0.95(-2.95%)
Apr 07, 2010	32.37	33.03	31.99	32.20	95,453	-0.44(-1.36%)
Apr 06, 2010	32.24	33.14	32.24	32.64	62,667	+0.09(+0.28%)
Apr 05, 2010	31.24	32.56	30.88	32.55	137,538	+1.42(+4.56%)
Apr 01, 2010	30.40	31.13	31.13	31.13	135,411	+1.04(+3.46%)
Mar 31, 2010	29.82	30.48	29.82	30.09	84,987	+0.13(+0.43%)
Mar 30, 2010	30.26	30.78	29.77	29.96	62,941	-0.27(-0.88%)
Mar 29, 2010	29.71	30.30	29.53	30.23	85,932	+0.71(+2.40%)
Mar 26, 2010	29.39	30.02	28.81	29.52	86,678	+0.42(+1.46%)
Mar 25, 2010	30.16	30.57	29.08	29.10	83,260	-0.70(-2.35%)
Mar 24, 2010	30.13	30.40	29.63	29.80	87,372	-0.59(-1.94%)
Mar 23, 2010	29.59	30.41	29.34	30.39	131,608	+0.86(+2.90%)
Mar 22, 2010	27.61	29.61	27.21	29.53	169,335	+1.57(+5.60%)
Mar 19, 2010	28.86	28.88	27.64	27.96	111,339	-0.68(-2.38%)
Mar 18, 2010	29.33	29.72	28.61	28.64	74,016	-0.85(-2.87%)
Mar 17, 2010	28.86	29.69	28.68	29.49	173,890	+0.61(+2.11%)
Mar 16, 2010	27.96	29.11	27.68	28.88	181,948	+1.00(+3.60%)
Mar 15, 2010	27.36	27.93	27.22	27.88	126,874	+0.11(+0.40%)
Mar 12, 2010	27.90	28.06	27.51	27.77	88,913	+0.09(+0.33%)
Mar 11, 2010	27.82	28.14	27.62	27.68	98,254	-0.40(-1.41%)
Mar 10, 2010	28.07	28.41	27.73	28.07	117,483	-0.04(-0.13%)
Mar 09, 2010	28.12	28.55	27.77	28.11	95,942	-0.20(-0.72%)
Mar 08, 2010	28.05	28.44	27.83	28.31	58,851	+0.27(+0.95%)
Mar 05, 2010	27.19	28.05	27.08	28.05	101,510	+1.10(+4.07%)
Mar 04, 2010	26.43	27.03	26.29	26.95	94,350	+0.52(+1.95%)
Mar 03, 2010	26.64	27.07	26.33	26.43	195,819	+0.10(+0.39%)
Mar 02, 2010	26.27	26.66	25.84	26.33	167,573	+0.17(+0.63%)
Mar 01, 2010	25.76	26.52	25.46	26.17	181,908	+0.67(+2.64%)
Feb 26, 2010	27.08	27.28	25.37	25.49	305,502	-1.76(-6.46%)
Feb 25, 2010	28.62	28.62	26.74	27.25	463,839	-2.76(-9.18%)
Feb 24, 2010	29.80	30.77	29.20	30.01	205,646	+0.25(+0.84%)
Feb 23, 2010	29.96	30.17	28.69	29.76	160,880	-0.31(-1.04%)
Feb 22, 2010	29.80	30.37	29.35	30.07	62,085	+0.45(+1.52%)
Feb 19, 2010	29.44	29.62	29.01	29.62	179,745	+0.15(+0.50%)
Feb 18, 2010	28.57	29.55	28.57	29.47	139,491	+0.96(+3.36%)
Feb 17, 2010	29.30	29.35	28.32	28.52	145,936	-0.62(-2.12%)
Feb 16, 2010	27.48	29.13	27.29	29.13	123,188	+1.67(+6.07%)
Feb 12, 2010	26.50	27.47	27.47	27.47	88,809	+0.52(+1.91%)
Feb 11, 2010	25.79	27.00	25.79	26.95	93,495	+1.18(+4.57%)
Feb 10, 2010	26.02	26.11	25.39	25.77	68,506	-0.53(-2.00%)
Feb 09, 2010	25.45	26.35	25.45	26.30	123,085	+1.39(+5.58%)
Feb 08, 2010	25.85	25.91	24.89	24.91	140,048	-0.89(-3.46%)
Feb 05, 2010	25.22	25.99	24.58	25.80	161,318	+0.54(+2.15%)
Feb 04, 2010	26.75	26.76	25.20	25.26	217,722	-1.76(-6.51%)
Feb 03, 2010	27.24	27.63	26.46	27.02	130,698	-0.34(-1.25%)
Feb 02, 2010	26.63	27.46	26.34	27.36	105,447	+0.87(+3.27%)

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.