Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	32.35	32.41	30.91	30.91	161,060	-1.75(-5.36%)
Apr 29, 2010	32.28	32.67	32.03	32.66	102,204	+0.55(+1.72%)
Apr 28, 2010	31.98	32.17	31.12	32.11	136,827	+0.58(+1.83%)
Apr 27, 2010	31.04	32.31	30.69	31.54	286,591	+2.09(+7.08%)
Apr 26, 2010	29.64	30.06	29.35	29.45	67,131	-0.25(-0.84%)
Apr 23, 2010	29.60	29.70	29.24	29.70	47,409	+0.03(+0.12%)
Apr 22, 2010	29.22	29.71	28.85	29.66	56,726	+0.06(+0.20%)
Apr 21, 2010	29.03	29.72	28.91	29.60	238,862	+0.53(+1.84%)
Apr 20, 2010	29.48	29.48	28.82	29.07	106,353	-0.20(-0.68%)
Apr 19, 2010	29.33	29.58	28.54	29.27	96,501	-0.16(-0.53%)
Apr 16, 2010	29.99	30.26	29.33	29.42	234,481	-0.58(-1.93%)
Apr 15, 2010	30.26	30.41	29.96	30.00	158,698	-0.38(-1.25%)
Apr 14, 2010	29.08	30.41	29.08	30.38	182,712	+1.54(+5.35%)
Apr 13, 2010	28.49	28.84	28.40	28.84	44,843	+0.20(+0.69%)
Apr 12, 2010	28.41	28.72	28.24	28.64	72,845	+0.16(+0.58%)
Apr 09, 2010	28.72	28.84	28.28	28.47	67,623	-0.17(-0.60%)
Apr 08, 2010	28.42	28.91	28.10	28.65	51,013	+0.03(+0.12%)
Apr 07, 2010	29.07	29.10	28.36	28.61	112,671	-0.58(-1.98%)
Apr 06, 2010	29.15	29.48	29.14	29.19	73,347	-0.22(-0.73%)
Apr 05, 2010	29.22	29.68	29.12	29.41	79,795	+0.20(+0.68%)
Apr 01, 2010	29.25	29.21	29.21	29.21	300,665	+0.03(+0.12%)
Mar 31, 2010	28.68	29.39	28.46	29.17	155,712	+0.43(+1.50%)
Mar 30, 2010	28.46	29.16	28.46	28.74	80,955	+0.27(+0.94%)
Mar 29, 2010	28.33	28.66	28.12	28.47	52,926	+0.14(+0.49%)
Mar 26, 2010	27.81	28.39	27.81	28.34	94,272	+0.56(+2.02%)
Mar 25, 2010	28.19	28.85	27.76	27.78	88,257	-0.31(-1.11%)
Mar 24, 2010	28.41	28.60	28.04	28.09	66,968	-0.52(-1.81%)
Mar 23, 2010	28.39	28.69	28.10	28.60	72,148	+0.23(+0.82%)
Mar 22, 2010	27.58	28.65	27.12	28.37	101,077	+0.72(+2.62%)
Mar 19, 2010	28.54	28.54	27.05	27.65	338,412	-0.71(-2.49%)
Mar 18, 2010	28.55	29.01	28.20	28.35	85,642	-0.28(-0.99%)
Mar 17, 2010	28.79	29.10	28.58	28.64	125,516	-0.19(-0.66%)
Mar 16, 2010	28.81	28.85	28.59	28.83	95,004	+0.03(+0.12%)
Mar 15, 2010	28.66	28.88	28.41	28.79	158,894	+0.10(+0.36%)
Mar 12, 2010	28.60	28.69	28.24	28.69	201,013	+0.09(+0.30%)
Mar 11, 2010	28.15	28.68	28.14	28.60	167,631	+0.26(+0.91%)
Mar 10, 2010	27.72	28.51	27.71	28.35	195,684	+0.53(+1.92%)
Mar 09, 2010	26.54	27.83	26.48	27.81	247,941	+1.25(+4.71%)
Mar 08, 2010	26.33	26.72	26.33	26.56	113,082	+0.18(+0.69%)
Mar 05, 2010	25.75	26.47	25.59	26.38	132,233	+0.69(+2.68%)
Mar 04, 2010	25.54	25.78	25.43	25.69	106,422	+0.13(+0.51%)
Mar 03, 2010	25.48	25.85	25.38	25.56	82,723	+0.20(+0.78%)
Mar 02, 2010	25.08	25.54	24.78	25.36	134,412	+0.40(+1.59%)
Mar 01, 2010	24.38	25.04	24.07	24.97	105,576	+0.79(+3.28%)
Feb 26, 2010	24.59	24.92	24.04	24.17	100,924	-0.32(-1.30%)
Feb 25, 2010	23.80	24.53	23.80	24.49	88,829	+0.30(+1.25%)
Feb 24, 2010	24.16	24.44	24.09	24.19	71,702	+0.03(+0.14%)
Feb 23, 2010	24.20	24.31	24.06	24.16	149,559	-0.05(-0.21%)
Feb 22, 2010	24.39	24.39	23.96	24.21	73,352	-0.03(-0.14%)
Feb 19, 2010	24.24	24.50	23.76	24.24	91,365	+0.04(+0.18%)
Feb 18, 2010	23.87	24.28	23.21	24.20	90,298	+0.23(+0.97%)
Feb 17, 2010	23.68	24.02	23.66	23.97	114,987	+0.36(+1.53%)
Feb 16, 2010	23.71	23.71	23.29	23.60	72,939	+0.15(+0.62%)
Feb 12, 2010	22.91	23.46	23.46	23.46	204,619	+0.24(+1.04%)
Feb 11, 2010	22.66	23.23	22.35	23.22	99,553	+0.52(+2.28%)
Feb 10, 2010	22.46	22.84	22.28	22.70	98,925	+0.09(+0.42%)
Feb 09, 2010	22.49	22.79	22.28	22.60	136,739	+0.31(+1.39%)
Feb 08, 2010	22.34	22.43	22.06	22.29	94,350	-0.13(-0.58%)
Feb 05, 2010	22.03	22.50	21.75	22.42	119,019	+0.37(+1.68%)
Feb 04, 2010	22.53	22.63	21.91	22.05	190,778	-0.71(-3.11%)
Feb 03, 2010	23.00	23.29	22.59	22.76	99,793	-0.40(-1.71%)
Feb 02, 2010	23.10	23.47	22.84	23.16	103,037	+0.01(+0.04%)

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.