Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	30.06	30.52	29.47	29.48	143,675	-0.56(-1.85%)
Apr 29, 2010	30.60	30.92	29.00	30.04	170,790	-0.17(-0.55%)
Apr 28, 2010	30.42	30.46	29.71	30.21	128,313	+0.25(+0.84%)
Apr 27, 2010	31.69	31.96	29.92	29.95	128,432	-2.07(-6.46%)
Apr 26, 2010	31.66	32.70	31.66	32.02	139,138	+0.28(+0.88%)
Apr 23, 2010	31.75	32.04	31.38	31.75	188,266	-0.32(-0.98%)
Apr 22, 2010	33.40	33.59	31.72	32.06	405,430	-1.96(-5.75%)
Apr 21, 2010	32.93	34.09	32.53	34.02	142,794	+1.17(+3.56%)
Apr 20, 2010	31.51	32.89	31.03	32.85	83,082	+1.43(+4.55%)
Apr 19, 2010	32.18	32.28	31.07	31.42	140,272	-1.05(-3.23%)
Apr 16, 2010	33.12	33.23	31.97	32.47	133,091	-0.69(-2.07%)
Apr 15, 2010	33.47	33.64	32.87	33.16	82,139	-0.45(-1.33%)
Apr 14, 2010	32.64	33.66	32.63	33.60	92,452	+1.09(+3.37%)
Apr 13, 2010	32.10	32.60	31.73	32.51	48,310	+0.41(+1.27%)
Apr 12, 2010	32.31	32.71	31.98	32.10	67,449	-0.28(-0.86%)
Apr 09, 2010	31.61	32.48	30.84	32.38	89,852	+0.92(+2.92%)
Apr 08, 2010	32.41	32.41	31.39	31.46	86,841	-0.96(-2.95%)
Apr 07, 2010	32.58	33.25	32.20	32.41	94,831	-0.45(-1.36%)
Apr 06, 2010	32.45	33.36	32.45	32.86	62,259	+0.09(+0.28%)
Apr 05, 2010	31.45	32.78	31.09	32.77	136,641	+1.43(+4.56%)
Apr 01, 2010	30.60	31.34	31.34	31.34	134,527	+1.05(+3.46%)
Mar 31, 2010	30.02	30.68	30.02	30.29	84,433	+0.13(+0.43%)
Mar 30, 2010	30.46	30.98	29.96	30.16	62,530	-0.27(-0.88%)
Mar 29, 2010	29.91	30.50	29.72	30.43	85,372	+0.71(+2.40%)
Mar 26, 2010	29.58	30.21	29.00	29.71	86,112	+0.43(+1.46%)
Mar 25, 2010	30.35	30.77	29.27	29.29	82,717	-0.71(-2.35%)
Mar 24, 2010	30.33	30.60	29.83	29.99	86,802	-0.59(-1.94%)
Mar 23, 2010	29.79	30.61	29.54	30.59	130,749	+0.86(+2.90%)
Mar 22, 2010	27.79	29.81	27.39	29.72	168,231	+1.58(+5.60%)
Mar 19, 2010	29.05	29.07	27.82	28.15	110,613	-0.69(-2.38%)
Mar 18, 2010	29.52	29.92	28.80	28.83	73,533	-0.85(-2.88%)
Mar 17, 2010	29.05	29.88	28.87	29.69	172,756	+0.61(+2.11%)
Mar 16, 2010	28.15	29.31	27.86	29.07	180,762	+1.01(+3.60%)
Mar 15, 2010	27.54	28.11	27.39	28.06	126,046	+0.11(+0.40%)
Mar 12, 2010	28.08	28.25	27.69	27.95	88,333	+0.09(+0.33%)
Mar 11, 2010	28.00	28.32	27.80	27.86	97,613	-0.40(-1.41%)
Mar 10, 2010	28.26	28.60	27.91	28.26	116,717	-0.04(-0.13%)
Mar 09, 2010	28.30	28.74	27.95	28.29	95,316	-0.20(-0.72%)
Mar 08, 2010	28.24	28.63	28.01	28.50	58,467	+0.27(+0.95%)
Mar 05, 2010	27.37	28.23	27.26	28.23	100,848	+1.10(+4.07%)
Mar 04, 2010	26.61	27.21	26.46	27.13	93,735	+0.52(+1.95%)
Mar 03, 2010	26.82	27.25	26.50	26.61	194,542	+0.10(+0.39%)
Mar 02, 2010	26.44	26.84	26.01	26.50	166,480	+0.17(+0.63%)
Mar 01, 2010	25.93	26.70	25.63	26.34	180,722	+0.68(+2.64%)
Feb 26, 2010	27.26	27.46	25.54	25.66	303,510	-1.77(-6.46%)
Feb 25, 2010	28.80	28.80	26.91	27.43	460,814	-2.77(-9.18%)
Feb 24, 2010	29.99	30.98	29.39	30.21	204,305	+0.25(+0.84%)
Feb 23, 2010	30.16	30.36	28.88	29.96	159,831	-0.32(-1.04%)
Feb 22, 2010	29.99	30.57	29.54	30.27	61,680	+0.45(+1.52%)
Feb 19, 2010	29.63	29.82	29.20	29.82	178,573	+0.15(+0.50%)
Feb 18, 2010	28.76	29.74	28.76	29.67	138,582	+0.96(+3.36%)
Feb 17, 2010	29.49	29.54	28.51	28.70	144,984	-0.62(-2.12%)
Feb 16, 2010	27.67	29.32	27.47	29.32	122,385	+1.68(+6.07%)
Feb 12, 2010	26.67	27.65	27.65	27.65	88,230	+0.52(+1.91%)
Feb 11, 2010	25.96	27.17	25.96	27.13	92,885	+1.19(+4.57%)
Feb 10, 2010	26.19	26.28	25.56	25.94	68,059	-0.53(-2.00%)
Feb 09, 2010	25.62	26.52	25.62	26.47	122,283	+1.40(+5.58%)
Feb 08, 2010	26.01	26.08	25.05	25.07	139,135	-0.90(-3.46%)
Feb 05, 2010	25.38	26.16	24.74	25.97	160,266	+0.55(+2.15%)
Feb 04, 2010	26.92	26.93	25.37	25.42	216,302	-1.77(-6.51%)
Feb 03, 2010	27.41	27.81	26.64	27.19	129,846	-0.34(-1.25%)
Feb 02, 2010	26.80	27.64	26.52	27.54	104,760	+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.