Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	32.26	32.29	31.58	31.58	2,151,963	-0.64(-1.98%)
Apr 29, 2010	31.87	32.27	31.87	32.22	1,965,042	+0.58(+1.83%)
Apr 28, 2010	31.70	31.82	31.42	31.64	3,472,051	+0.21(+0.67%)
Apr 27, 2010	32.21	32.35	31.38	31.43	2,896,365	-0.96(-2.96%)
Apr 26, 2010	32.54	32.73	32.39	32.39	1,025,381	-0.11(-0.35%)
Apr 23, 2010	32.24	32.55	32.12	32.51	1,438,995	+0.31(+0.98%)
Apr 22, 2010	31.63	32.23	31.46	32.19	1,574,233	+0.33(+1.04%)
Apr 21, 2010	31.79	31.91	31.66	31.86	1,263,796	+0.11(+0.35%)
Apr 20, 2010	31.40	31.75	31.38	31.75	1,542,687	+0.48(+1.54%)
Apr 19, 2010	31.11	31.35	30.82	31.27	2,685,197	+0.02(+0.05%)
Apr 16, 2010	31.67	31.78	31.06	31.25	3,100,221	-0.53(-1.65%)
Apr 15, 2010	31.82	31.92	31.72	31.78	831,126	-0.11(-0.35%)
Apr 14, 2010	31.59	31.89	31.55	31.89	953,196	+0.45(+1.43%)
Apr 13, 2010	31.32	31.49	31.18	31.44	708,668	+0.03(+0.10%)
Apr 12, 2010	31.42	31.46	31.33	31.41	978,577	+0.04(+0.12%)
Apr 09, 2010	31.11	31.37	31.05	31.37	1,483,155	+0.31(+0.99%)
Apr 08, 2010	30.89	31.10	30.72	31.07	1,056,934	+0.01(+0.02%)
Apr 07, 2010	31.24	31.27	30.88	31.06	1,383,585	-0.24(-0.77%)
Apr 06, 2010	30.93	31.33	30.92	31.30	1,839,033	+0.21(+0.68%)
Apr 05, 2010	30.75	31.10	30.69	31.09	2,045,750	+0.48(+1.57%)
Apr 01, 2010	30.43	30.61	30.61	30.61	788,777	+0.36(+1.19%)
Mar 31, 2010	30.28	30.47	30.19	30.25	1,199,932	-0.14(-0.44%)
Mar 30, 2010	30.44	30.50	30.22	30.38	1,076,545	+0.00(+0.00%)
Mar 29, 2010	30.24	30.39	30.20	30.38	1,482,549	+0.28(+0.92%)
Mar 26, 2010	30.16	30.33	29.93	30.11	2,576,208	+0.01(+0.05%)
Mar 25, 2010	30.51	30.57	30.03	30.09	2,926,722	-0.23(-0.77%)
Mar 24, 2010	30.36	30.44	30.26	30.32	1,262,016	-0.16(-0.54%)
Mar 23, 2010	30.26	30.49	30.15	30.49	1,703,381	+0.27(+0.89%)
Mar 22, 2010	29.72	30.26	29.70	30.22	1,328,279	+0.28(+0.95%)
Mar 19, 2010	30.37	30.39	29.89	29.94	1,039,365	-0.30(-0.99%)
Mar 18, 2010	30.41	30.47	30.18	30.23	779,040	-0.21(-0.69%)
Mar 17, 2010	30.25	30.54	30.23	30.44	1,163,061	+0.31(+1.02%)
Mar 16, 2010	29.87	30.17	29.78	30.14	925,335	+0.40(+1.33%)
Mar 15, 2010	29.58	29.79	29.55	29.74	702,700	-0.06(-0.20%)
Mar 12, 2010	29.90	29.93	29.73	29.80	853,634	+0.04(+0.15%)
Mar 11, 2010	29.49	29.78	29.42	29.76	868,591	+0.10(+0.35%)
Mar 10, 2010	29.40	29.68	29.40	29.65	1,012,017	+0.22(+0.74%)
Mar 09, 2010	29.34	29.55	29.25	29.43	1,358,664	+0.01(+0.03%)
Mar 08, 2010	29.37	29.46	29.32	29.43	1,227,512	+0.07(+0.25%)
Mar 05, 2010	29.04	29.36	28.99	29.35	1,278,623	+0.51(+1.76%)
Mar 04, 2010	28.86	28.93	28.68	28.84	1,362,463	+0.03(+0.10%)
Mar 03, 2010	28.84	29.01	28.73	28.81	2,375,511	+0.07(+0.26%)
Mar 02, 2010	28.76	28.86	28.67	28.74	1,406,626	+0.09(+0.31%)
Mar 01, 2010	28.29	28.67	28.29	28.65	1,133,163	+0.51(+1.81%)
Feb 26, 2010	28.17	28.27	27.98	28.14	2,221,523	-0.03(-0.11%)
Feb 25, 2010	27.66	28.18	27.61	28.17	1,354,339	+0.07(+0.24%)
Feb 24, 2010	27.89	28.10	27.81	28.10	2,746,605	+0.29(+1.05%)
Feb 23, 2010	28.20	28.24	27.80	27.81	1,619,100	-0.47(-1.66%)
Feb 22, 2010	28.39	28.40	28.20	28.28	1,490,752	+0.02(+0.08%)
Feb 19, 2010	27.98	28.31	27.97	28.26	1,204,246	+0.18(+0.64%)
Feb 18, 2010	27.90	28.11	27.81	28.08	2,934,666	+0.19(+0.67%)
Feb 17, 2010	27.89	27.96	27.75	27.90	1,191,733	+0.20(+0.73%)
Feb 16, 2010	27.39	27.77	27.34	27.69	1,828,407	+0.53(+1.95%)
Feb 12, 2010	26.76	27.16	27.16	27.16	1,358,426	+0.04(+0.17%)
Feb 11, 2010	26.76	27.12	26.57	27.12	782,395	+0.37(+1.37%)
Feb 10, 2010	26.78	26.93	26.46	26.75	4,646,360	-0.05(-0.20%)
Feb 09, 2010	26.77	27.02	26.52	26.80	1,718,827	+0.36(+1.36%)
Feb 08, 2010	26.68	26.86	26.39	26.45	1,540,757	-0.19(-0.73%)
Feb 05, 2010	26.54	26.66	25.99	26.64	2,694,564	+0.07(+0.25%)
Feb 04, 2010	27.25	27.31	26.52	26.57	2,883,988	-0.91(-3.32%)
Feb 03, 2010	27.63	27.71	27.42	27.48	2,434,052	-0.28(-1.00%)
Feb 02, 2010	27.35	27.81	27.31	27.76	2,677,527	+0.50(+1.84%)

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.