Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	28.18	28.18	27.25	27.28	67,840	-0.87(-3.08%)
Apr 29, 2010	27.76	28.15	27.41	28.15	50,836	+0.64(+2.34%)
Apr 28, 2010	27.43	27.94	27.12	27.50	41,186	+0.17(+0.62%)
Apr 27, 2010	27.54	28.02	27.26	27.33	72,214	-0.37(-1.34%)
Apr 26, 2010	28.28	28.34	27.25	27.70	104,768	-0.49(-1.73%)
Apr 23, 2010	28.01	28.19	27.97	28.19	35,358	+0.12(+0.41%)
Apr 22, 2010	28.10	28.20	27.87	28.08	45,581	-0.27(-0.96%)
Apr 21, 2010	28.08	28.38	28.00	28.35	58,088	+0.36(+1.27%)
Apr 20, 2010	27.87	27.99	27.70	27.99	87,451	+0.28(+1.01%)
Apr 19, 2010	27.46	27.71	26.91	27.71	97,201	+0.23(+0.85%)
Apr 16, 2010	27.41	27.79	27.36	27.48	122,101	+0.08(+0.28%)
Apr 15, 2010	27.53	27.70	27.25	27.40	84,030	-0.13(-0.48%)
Apr 14, 2010	27.35	27.63	27.15	27.53	92,477	+0.41(+1.51%)
Apr 13, 2010	26.38	27.23	26.15	27.12	116,139	+0.67(+2.53%)
Apr 12, 2010	26.26	26.52	26.06	26.45	132,517	+0.13(+0.50%)
Apr 09, 2010	26.42	26.49	25.83	26.32	119,746	+0.01(+0.03%)
Apr 08, 2010	26.92	27.16	26.05	26.32	218,440	+0.58(+2.27%)
Apr 07, 2010	25.65	25.83	25.41	25.73	68,768	+0.13(+0.51%)
Apr 06, 2010	25.77	25.82	25.31	25.60	58,700	-0.22(-0.86%)
Apr 05, 2010	25.38	25.82	25.27	25.82	54,681	+0.55(+2.16%)
Apr 01, 2010	25.45	25.28	25.28	25.28	58,012	+0.04(+0.15%)
Mar 31, 2010	25.30	25.69	25.22	25.24	54,245	-0.08(-0.30%)
Mar 30, 2010	25.18	25.33	24.99	25.32	33,294	+0.25(+0.98%)
Mar 29, 2010	25.02	25.29	24.82	25.07	26,632	+0.05(+0.22%)
Mar 26, 2010	25.29	25.32	24.91	25.02	37,081	-0.25(-1.00%)
Mar 25, 2010	25.42	25.63	25.17	25.27	32,397	-0.07(-0.27%)
Mar 24, 2010	25.79	25.87	25.33	25.34	29,438	-0.47(-1.82%)
Mar 23, 2010	25.54	25.85	25.49	25.81	38,072	+0.22(+0.84%)
Mar 22, 2010	25.28	25.66	25.28	25.59	70,018	+0.13(+0.51%)
Mar 19, 2010	25.81	25.81	25.42	25.46	104,547	-0.19(-0.75%)
Mar 18, 2010	25.73	25.86	25.53	25.65	18,769	-0.02(-0.09%)
Mar 17, 2010	25.59	25.84	25.56	25.68	36,259	+0.14(+0.54%)
Mar 16, 2010	25.43	25.54	25.15	25.54	20,939	+0.12(+0.45%)
Mar 15, 2010	25.32	25.46	25.13	25.42	34,910	+0.13(+0.52%)
Mar 12, 2010	25.19	25.33	24.81	25.29	31,752	+0.11(+0.43%)
Mar 11, 2010	24.82	25.27	24.78	25.19	43,381	+0.15(+0.58%)
Mar 10, 2010	25.03	25.36	24.82	25.04	49,388	+0.01(+0.03%)
Mar 09, 2010	25.08	25.39	24.95	25.03	48,368	-0.04(-0.15%)
Mar 08, 2010	24.96	25.11	24.70	25.07	22,991	+0.16(+0.65%)
Mar 05, 2010	24.85	25.03	24.42	24.91	99,699	+0.11(+0.43%)
Mar 04, 2010	24.67	24.81	24.49	24.80	25,120	+0.11(+0.44%)
Mar 03, 2010	24.56	25.12	24.56	24.69	50,025	+0.25(+1.01%)
Mar 02, 2010	24.22	24.77	24.13	24.45	132,973	+0.01(+0.03%)
Mar 01, 2010	24.09	24.51	23.93	24.44	71,854	+0.36(+1.50%)
Feb 26, 2010	24.66	24.66	24.08	24.08	43,099	-0.61(-2.46%)
Feb 25, 2010	24.51	24.79	24.37	24.69	27,791	-0.18(-0.71%)
Feb 24, 2010	24.61	24.91	24.56	24.86	22,105	+0.24(+0.97%)
Feb 23, 2010	24.46	24.89	24.46	24.62	39,259	+0.11(+0.44%)
Feb 22, 2010	24.46	24.79	24.46	24.52	36,325	+0.00(+0.00%)
Feb 19, 2010	24.57	24.89	24.33	24.52	54,177	-0.04(-0.16%)
Feb 18, 2010	24.12	24.60	24.08	24.56	40,870	+0.54(+2.24%)
Feb 17, 2010	23.87	24.02	23.81	24.02	48,627	+0.30(+1.26%)
Feb 16, 2010	23.73	23.73	23.07	23.72	41,885	+0.22(+0.95%)
Feb 12, 2010	23.38	23.49	23.49	23.49	53,329	-0.03(-0.13%)
Feb 11, 2010	22.99	23.56	22.61	23.53	54,231	+0.45(+1.93%)
Feb 10, 2010	22.99	23.13	22.83	23.08	47,563	-0.05(-0.20%)
Feb 09, 2010	23.09	23.20	22.77	23.13	44,081	+0.22(+0.94%)
Feb 08, 2010	22.90	23.00	22.57	22.91	58,785	-0.08(-0.33%)
Feb 05, 2010	22.95	23.01	22.53	22.99	94,340	+0.05(+0.24%)
Feb 04, 2010	23.23	23.23	22.76	22.93	109,420	-0.45(-1.91%)
Feb 03, 2010	23.83	23.83	23.33	23.38	68,199	-0.48(-2.03%)
Feb 02, 2010	23.83	24.01	23.63	23.86	63,349	-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.