Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	29.29	29.73	26.58	26.87	1,271,395	-2.47(-8.41%)
Apr 29, 2010	29.31	29.57	28.30	29.33	802,340	+0.34(+1.16%)
Apr 28, 2010	31.14	31.32	28.70	29.00	1,475,343	-2.03(-6.55%)
Apr 27, 2010	31.80	32.84	30.74	31.03	1,386,749	-1.47(-4.53%)
Apr 26, 2010	32.77	33.06	32.39	32.50	667,951	-0.23(-0.69%)
Apr 23, 2010	32.84	32.96	32.32	32.73	944,358	+0.01(+0.03%)
Apr 22, 2010	31.24	33.09	30.80	32.72	864,950	+0.95(+3.00%)
Apr 21, 2010	29.52	32.01	29.27	31.77	1,483,708	+2.37(+8.07%)
Apr 20, 2010	29.12	29.73	28.57	29.39	649,742	+0.38(+1.31%)
Apr 19, 2010	28.88	29.42	27.73	29.01	1,020,409	-0.15(-0.50%)
Apr 16, 2010	29.33	29.84	28.65	29.16	526,915	-0.29(-1.00%)
Apr 15, 2010	29.25	29.45	28.75	29.45	334,190	+0.31(+1.07%)
Apr 14, 2010	27.35	29.20	27.34	29.14	595,967	+1.95(+7.16%)
Apr 13, 2010	27.16	27.61	26.77	27.20	404,869	+0.02(+0.06%)
Apr 12, 2010	26.99	27.55	26.91	27.18	376,452	+0.29(+1.06%)
Apr 09, 2010	27.91	27.91	26.56	26.89	514,885	-0.95(-3.42%)
Apr 08, 2010	27.70	28.10	26.70	27.85	364,356	+0.03(+0.12%)
Apr 07, 2010	27.78	28.21	27.59	27.81	313,320	-0.10(-0.34%)
Apr 06, 2010	28.11	28.21	27.51	27.91	327,199	-0.29(-1.04%)
Apr 05, 2010	28.48	28.71	28.08	28.20	403,671	-0.05(-0.18%)
Apr 01, 2010	27.80	28.25	28.25	28.25	375,935	+0.68(+2.48%)
Mar 31, 2010	28.37	28.58	27.46	27.57	491,123	-0.91(-3.19%)
Mar 30, 2010	28.40	29.09	28.19	28.48	519,944	+0.04(+0.15%)
Mar 29, 2010	29.39	29.50	28.38	28.43	358,086	-0.75(-2.58%)
Mar 26, 2010	29.28	29.85	28.95	29.19	408,334	+0.19(+0.66%)
Mar 25, 2010	29.25	29.85	28.68	29.00	608,467	+0.07(+0.24%)
Mar 24, 2010	30.14	30.16	28.78	28.93	492,335	-1.43(-4.70%)
Mar 23, 2010	29.26	30.41	28.82	30.36	719,207	+1.02(+3.48%)
Mar 22, 2010	28.50	29.50	28.08	29.33	399,071	+0.42(+1.44%)
Mar 19, 2010	28.94	29.52	28.43	28.92	1,411,637	+0.17(+0.60%)
Mar 18, 2010	28.14	28.84	28.05	28.75	959,630	+0.46(+1.62%)
Mar 17, 2010	27.27	28.31	27.01	28.29	1,562,704	+1.01(+3.71%)
Mar 16, 2010	27.21	27.92	26.16	27.27	1,633,631	-0.45(-1.62%)
Mar 15, 2010	26.97	27.78	26.96	27.72	389,410	-0.23(-0.81%)
Mar 12, 2010	28.05	28.05	27.14	27.95	369,263	+0.14(+0.50%)
Mar 11, 2010	27.66	27.83	26.87	27.81	278,768	-0.02(-0.06%)
Mar 10, 2010	26.95	28.21	26.95	27.83	454,119	+0.80(+2.98%)
Mar 09, 2010	27.50	27.78	26.81	27.02	378,589	-0.63(-2.28%)
Mar 08, 2010	27.65	27.91	27.17	27.66	400,307	+0.14(+0.50%)
Mar 05, 2010	26.69	27.69	26.54	27.52	846,412	+0.95(+3.58%)
Mar 04, 2010	25.58	26.68	25.58	26.56	589,824	+1.17(+4.60%)
Mar 03, 2010	24.60	25.83	24.60	25.40	776,530	+0.93(+3.82%)
Mar 02, 2010	24.45	24.86	24.02	24.46	570,402	+0.13(+0.53%)
Mar 01, 2010	24.33	24.43	23.88	24.33	490,774	+0.30(+1.26%)
Feb 26, 2010	24.28	24.38	23.50	24.03	440,097	-0.13(-0.54%)
Feb 25, 2010	22.61	24.19	22.59	24.16	564,567	+0.97(+4.18%)
Feb 24, 2010	23.35	23.81	22.96	23.19	401,317	-0.23(-1.00%)
Feb 23, 2010	23.86	24.14	22.97	23.42	481,326	-0.41(-1.71%)
Feb 22, 2010	24.55	24.67	23.76	23.83	380,370	-0.66(-2.69%)
Feb 19, 2010	24.44	24.73	24.10	24.49	477,673	+0.20(+0.82%)
Feb 18, 2010	23.59	24.94	23.56	24.29	697,042	+1.09(+4.70%)
Feb 17, 2010	22.45	23.33	22.01	23.20	622,956	+0.93(+4.20%)
Feb 16, 2010	23.11	23.11	21.70	22.26	862,859	-0.49(-2.17%)
Feb 12, 2010	24.11	22.76	22.76	22.76	1,605,788	-1.83(-7.43%)
Feb 11, 2010	25.45	25.58	23.67	24.58	1,401,470	-1.60(-6.11%)
Feb 10, 2010	26.49	26.74	25.97	26.18	718,677	-0.54(-2.01%)
Feb 09, 2010	26.23	26.89	25.90	26.72	480,099	+0.98(+3.80%)
Feb 08, 2010	25.94	26.13	25.28	25.74	412,465	-0.30(-1.16%)
Feb 05, 2010	25.52	26.11	24.80	26.05	471,519	+0.68(+2.70%)
Feb 04, 2010	26.69	26.85	25.29	25.36	678,191	-1.72(-6.36%)
Feb 03, 2010	27.19	27.67	26.76	27.08	362,170	-0.33(-1.20%)
Feb 02, 2010	26.66	27.67	26.31	27.41	528,463	+1.64(+6.38%)

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.