Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	29.06	29.62	27.86	28.89	5,728,039	-0.81(-2.73%)
Apr 29, 2010	29.51	29.70	28.13	29.70	2,900,864	+0.48(+1.65%)
Apr 28, 2010	29.04	29.37	28.73	29.22	1,582,996	+0.38(+1.32%)
Apr 27, 2010	29.83	29.86	28.77	28.84	1,065,208	-1.27(-4.20%)
Apr 26, 2010	29.81	30.26	29.68	30.11	1,301,377	+0.34(+1.14%)
Apr 23, 2010	29.01	29.80	28.85	29.77	1,034,455	+0.71(+2.44%)
Apr 22, 2010	28.32	29.18	28.08	29.06	1,385,024	+0.31(+1.07%)
Apr 21, 2010	28.54	28.75	28.17	28.75	650,533	+0.24(+0.84%)
Apr 20, 2010	27.88	28.63	27.88	28.51	726,345	+0.88(+3.18%)
Apr 19, 2010	27.50	27.98	27.24	27.63	898,633	-0.19(-0.68%)
Apr 16, 2010	27.88	28.20	27.48	27.82	1,963,495	-0.27(-0.96%)
Apr 15, 2010	28.15	28.24	27.89	28.09	824,188	-0.04(-0.14%)
Apr 14, 2010	27.70	28.14	27.61	28.13	901,229	+0.63(+2.29%)
Apr 13, 2010	27.59	27.78	26.73	27.50	2,708,015	-0.23(-0.83%)
Apr 12, 2010	27.92	28.05	27.62	27.73	1,003,072	-0.14(-0.49%)
Apr 09, 2010	28.04	28.04	27.58	27.87	1,952,343	-0.54(-1.91%)
Apr 08, 2010	28.80	28.80	28.23	28.41	1,577,263	-0.64(-2.20%)
Apr 07, 2010	29.25	29.25	28.75	29.05	824,211	-0.25(-0.86%)
Apr 06, 2010	29.05	29.35	29.02	29.30	1,023,181	+0.14(+0.47%)
Apr 05, 2010	28.68	29.29	28.65	29.16	1,341,992	+0.67(+2.37%)
Apr 01, 2010	28.32	28.49	28.49	28.49	2,567,265	+0.49(+1.73%)
Mar 31, 2010	27.88	28.36	27.86	28.00	854,495	+0.15(+0.55%)
Mar 30, 2010	27.67	28.01	27.54	27.85	644,799	+0.27(+0.99%)
Mar 29, 2010	26.92	27.60	26.92	27.58	916,552	+0.86(+3.24%)
Mar 26, 2010	27.11	27.34	26.42	26.71	1,455,623	-0.23(-0.87%)
Mar 25, 2010	28.20	28.26	26.92	26.95	1,254,906	-0.96(-3.45%)
Mar 24, 2010	27.47	28.14	27.47	27.91	1,206,603	+0.14(+0.49%)
Mar 23, 2010	27.31	27.94	27.28	27.77	982,504	+0.45(+1.65%)
Mar 22, 2010	26.81	27.52	26.75	27.32	1,860,217	+0.18(+0.67%)
Mar 19, 2010	28.04	28.04	27.05	27.14	2,032,249	-0.95(-3.38%)
Mar 18, 2010	28.98	29.15	27.96	28.09	841,230	-0.77(-2.67%)
Mar 17, 2010	28.68	29.16	28.65	28.86	1,019,118	+0.34(+1.18%)
Mar 16, 2010	28.29	28.58	28.12	28.53	1,089,550	+0.38(+1.35%)
Mar 15, 2010	27.91	28.17	27.83	28.15	1,194,351	-0.40(-1.41%)
Mar 12, 2010	28.18	28.55	27.99	28.55	1,302,692	+0.52(+1.86%)
Mar 11, 2010	27.59	28.03	27.53	28.03	553,184	+0.19(+0.70%)
Mar 10, 2010	27.48	27.86	27.48	27.83	932,399	+0.27(+0.98%)
Mar 09, 2010	27.67	27.93	27.41	27.56	956,644	-0.30(-1.09%)
Mar 08, 2010	27.54	27.91	27.46	27.87	887,078	+0.24(+0.86%)
Mar 05, 2010	27.47	27.84	27.44	27.63	941,366	+0.34(+1.26%)
Mar 04, 2010	27.48	27.79	27.09	27.29	1,083,946	-0.38(-1.36%)
Mar 03, 2010	27.10	28.06	27.10	27.66	1,435,129	+0.53(+1.95%)
Mar 02, 2010	26.73	27.20	26.73	27.13	1,380,270	+0.34(+1.28%)
Mar 01, 2010	26.78	26.87	26.56	26.79	1,069,275	+0.12(+0.46%)
Feb 26, 2010	26.66	26.76	26.37	26.66	1,424,789	+0.01(+0.05%)
Feb 25, 2010	25.76	26.78	25.40	26.65	1,967,997	+0.52(+1.97%)
Feb 24, 2010	25.61	26.39	25.61	26.13	2,004,056	+0.23(+0.89%)
Feb 23, 2010	26.31	26.35	25.82	25.91	2,241,693	-0.40(-1.51%)
Feb 22, 2010	26.17	26.59	26.02	26.30	3,069,580	+0.21(+0.81%)
Feb 19, 2010	25.06	26.17	25.01	26.09	2,299,862	+0.92(+3.64%)
Feb 18, 2010	24.45	25.23	24.37	25.17	1,768,452	+0.56(+2.28%)
Feb 17, 2010	24.69	24.94	24.34	24.61	2,429,391	-0.06(-0.23%)
Feb 16, 2010	24.37	24.79	24.21	24.67	1,096,268	+0.65(+2.72%)
Feb 12, 2010	23.77	24.02	24.02	24.02	2,470,686	-0.04(-0.18%)
Feb 11, 2010	23.47	24.19	23.23	24.06	1,305,070	+0.58(+2.46%)
Feb 10, 2010	23.72	23.76	23.05	23.48	856,524	-0.28(-1.17%)
Feb 09, 2010	23.32	24.18	23.32	23.76	1,383,999	+0.77(+3.36%)
Feb 08, 2010	23.25	23.36	22.80	22.99	1,354,318	-0.33(-1.40%)
Feb 05, 2010	23.62	23.71	22.62	23.32	2,221,421	-0.26(-1.12%)
Feb 04, 2010	24.66	24.66	23.52	23.58	1,381,854	-1.49(-5.93%)
Feb 03, 2010	25.10	25.42	25.01	25.07	1,097,106	-0.12(-0.47%)
Feb 02, 2010	25.02	25.30	24.70	25.19	1,130,904	+0.29(+1.15%)

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.