Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	29.34	29.78	26.62	26.91	1,269,473	-2.47(-8.41%)
Apr 29, 2010	29.35	29.61	28.35	29.38	801,128	+0.34(+1.16%)
Apr 28, 2010	31.19	31.36	28.75	29.04	1,473,113	-2.04(-6.55%)
Apr 27, 2010	31.85	32.89	30.78	31.08	1,384,653	-1.47(-4.53%)
Apr 26, 2010	32.82	33.11	32.44	32.55	666,941	-0.23(-0.69%)
Apr 23, 2010	32.89	33.01	32.37	32.78	942,931	+0.01(+0.03%)
Apr 22, 2010	31.28	33.14	30.85	32.77	863,643	+0.95(+3.00%)
Apr 21, 2010	29.56	32.06	29.32	31.81	1,481,465	+2.37(+8.07%)
Apr 20, 2010	29.16	29.78	28.62	29.44	648,760	+0.38(+1.31%)
Apr 19, 2010	28.92	29.46	27.78	29.06	1,018,866	-0.15(-0.50%)
Apr 16, 2010	29.38	29.89	28.69	29.20	526,119	-0.29(-1.00%)
Apr 15, 2010	29.29	29.50	28.79	29.50	333,685	+0.31(+1.07%)
Apr 14, 2010	27.39	29.25	27.39	29.19	595,067	+1.95(+7.16%)
Apr 13, 2010	27.20	27.65	26.81	27.24	404,257	+0.02(+0.06%)
Apr 12, 2010	27.03	27.59	26.95	27.22	375,883	+0.29(+1.06%)
Apr 09, 2010	27.96	27.96	26.60	26.93	514,107	-0.95(-3.42%)
Apr 08, 2010	27.74	28.14	26.74	27.89	363,805	+0.03(+0.12%)
Apr 07, 2010	27.82	28.25	27.63	27.85	312,846	-0.10(-0.34%)
Apr 06, 2010	28.16	28.25	27.55	27.95	326,704	-0.29(-1.04%)
Apr 05, 2010	28.52	28.75	28.12	28.24	403,061	-0.05(-0.18%)
Apr 01, 2010	27.84	28.30	28.30	28.30	375,367	+0.68(+2.48%)
Mar 31, 2010	28.42	28.62	27.50	27.61	490,381	-0.91(-3.19%)
Mar 30, 2010	28.44	29.14	28.23	28.52	519,159	+0.04(+0.15%)
Mar 29, 2010	29.43	29.54	28.43	28.48	357,545	-0.75(-2.58%)
Mar 26, 2010	29.33	29.90	29.00	29.23	407,717	+0.19(+0.66%)
Mar 25, 2010	29.29	29.90	28.72	29.04	607,547	+0.07(+0.24%)
Mar 24, 2010	30.18	30.20	28.82	28.97	491,591	-1.43(-4.70%)
Mar 23, 2010	29.30	30.45	28.87	30.40	718,120	+1.02(+3.48%)
Mar 22, 2010	28.55	29.54	28.12	29.38	398,467	+0.42(+1.44%)
Mar 19, 2010	28.98	29.56	28.48	28.96	1,409,504	+0.17(+0.60%)
Mar 18, 2010	28.18	28.88	28.10	28.79	958,180	+0.46(+1.62%)
Mar 17, 2010	27.32	28.36	27.06	28.33	1,560,342	+1.01(+3.71%)
Mar 16, 2010	27.25	27.97	26.20	27.32	1,631,162	-0.45(-1.62%)
Mar 15, 2010	27.01	27.82	27.00	27.77	388,822	-0.23(-0.80%)
Mar 12, 2010	28.10	28.10	27.19	27.99	368,705	+0.14(+0.50%)
Mar 11, 2010	27.70	27.87	26.91	27.85	278,346	-0.02(-0.06%)
Mar 10, 2010	26.99	28.25	26.99	27.87	453,433	+0.81(+2.98%)
Mar 09, 2010	27.54	27.82	26.85	27.06	378,017	-0.63(-2.28%)
Mar 08, 2010	27.69	27.96	27.21	27.70	399,702	+0.14(+0.50%)
Mar 05, 2010	26.74	27.73	26.58	27.56	845,133	+0.95(+3.58%)
Mar 04, 2010	25.62	26.72	25.62	26.61	588,932	+1.17(+4.60%)
Mar 03, 2010	24.64	25.87	24.64	25.44	775,356	+0.94(+3.82%)
Mar 02, 2010	24.49	24.90	24.06	24.50	569,540	+0.13(+0.53%)
Mar 01, 2010	24.37	24.46	23.92	24.37	490,033	+0.30(+1.26%)
Feb 26, 2010	24.32	24.41	23.54	24.07	439,431	-0.13(-0.54%)
Feb 25, 2010	22.64	24.22	22.63	24.20	563,714	+0.97(+4.18%)
Feb 24, 2010	23.38	23.85	22.99	23.23	400,711	-0.23(-1.00%)
Feb 23, 2010	23.89	24.18	23.01	23.46	480,598	-0.41(-1.71%)
Feb 22, 2010	24.59	24.71	23.80	23.87	379,795	-0.66(-2.69%)
Feb 19, 2010	24.47	24.77	24.14	24.53	476,951	+0.20(+0.82%)
Feb 18, 2010	23.62	24.98	23.60	24.33	695,989	+1.09(+4.70%)
Feb 17, 2010	22.49	23.36	22.05	23.23	622,015	+0.94(+4.20%)
Feb 16, 2010	23.15	23.15	21.73	22.30	861,555	-0.49(-2.17%)
Feb 12, 2010	24.14	22.79	22.79	22.79	1,603,361	-1.83(-7.43%)
Feb 11, 2010	25.49	25.62	23.71	24.62	1,399,352	-1.60(-6.11%)
Feb 10, 2010	26.53	26.78	26.01	26.22	717,591	-0.54(-2.01%)
Feb 09, 2010	26.27	26.93	25.94	26.76	479,373	+0.98(+3.80%)
Feb 08, 2010	25.98	26.17	25.32	25.78	411,841	-0.30(-1.16%)
Feb 05, 2010	25.56	26.15	24.84	26.09	470,806	+0.68(+2.70%)
Feb 04, 2010	26.74	26.89	25.33	25.40	677,166	-1.72(-6.36%)
Feb 03, 2010	27.23	27.71	26.80	27.13	361,623	-0.33(-1.20%)
Feb 02, 2010	26.70	27.71	26.35	27.45	527,664	+1.65(+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.