Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	28.89	28.92	28.46	28.51	1,497,780	-0.38(-1.31%)
Apr 29, 2010	28.67	28.91	28.63	28.88	869,237	+0.55(+1.96%)
Apr 28, 2010	28.52	28.61	28.05	28.33	1,815,862	+0.00(+0.00%)
Apr 27, 2010	29.09	29.22	28.28	28.33	3,686,610	-1.10(-3.75%)
Apr 26, 2010	29.56	29.60	29.41	29.43	2,702,517	-0.01(-0.04%)
Apr 23, 2010	29.14	29.45	29.01	29.45	1,831,750	+0.22(+0.76%)
Apr 22, 2010	28.90	29.26	28.79	29.22	1,443,069	-0.13(-0.44%)
Apr 21, 2010	29.49	29.49	29.18	29.35	1,384,222	-0.22(-0.75%)
Apr 20, 2010	29.55	29.63	29.43	29.58	1,223,919	+0.28(+0.96%)
Apr 19, 2010	29.08	29.32	28.93	29.30	1,222,722	-0.10(-0.33%)
Apr 16, 2010	29.85	29.89	29.22	29.39	2,050,204	-0.68(-2.26%)
Apr 15, 2010	29.99	30.14	29.91	30.07	1,014,498	-0.08(-0.26%)
Apr 14, 2010	29.98	30.16	29.88	30.15	1,320,923	+0.41(+1.38%)
Apr 13, 2010	29.78	29.82	29.50	29.74	1,417,076	-0.04(-0.13%)
Apr 12, 2010	29.84	29.87	29.75	29.78	1,463,033	+0.01(+0.04%)
Apr 09, 2010	29.54	29.78	29.48	29.77	2,196,025	+0.35(+1.18%)
Apr 08, 2010	29.17	29.45	29.04	29.42	797,693	+0.01(+0.04%)
Apr 07, 2010	29.56	29.56	29.30	29.41	1,636,941	-0.27(-0.90%)
Apr 06, 2010	29.46	29.72	29.42	29.67	1,499,495	-0.02(-0.07%)
Apr 05, 2010	29.62	29.75	29.51	29.69	1,253,492	+0.13(+0.42%)
Apr 01, 2010	29.31	29.57	29.57	29.57	1,811,328	+0.55(+1.91%)
Mar 31, 2010	28.94	29.13	28.86	29.01	999,608	+0.00(+0.00%)
Mar 30, 2010	29.09	29.14	28.86	29.01	1,197,186	+0.02(+0.07%)
Mar 29, 2010	28.83	28.99	28.79	28.99	948,907	+0.37(+1.30%)
Mar 26, 2010	28.56	28.79	28.47	28.62	1,046,230	+0.19(+0.67%)
Mar 25, 2010	28.73	28.79	28.39	28.43	1,720,975	-0.05(-0.16%)
Mar 24, 2010	28.52	28.61	28.40	28.48	1,016,489	-0.45(-1.56%)
Mar 23, 2010	28.73	28.94	28.64	28.93	1,626,400	+0.20(+0.70%)
Mar 22, 2010	28.29	28.74	28.20	28.73	1,218,773	+0.13(+0.46%)
Mar 19, 2010	28.92	28.94	28.51	28.60	989,042	-0.29(-0.99%)
Mar 18, 2010	29.03	29.07	28.75	28.88	5,472,340	-0.22(-0.76%)
Mar 17, 2010	29.05	29.23	29.04	29.11	1,143,794	+0.20(+0.70%)
Mar 16, 2010	28.66	28.96	28.59	28.90	2,490,868	+0.38(+1.33%)
Mar 15, 2010	28.41	28.55	28.38	28.52	1,007,215	-0.22(-0.77%)
Mar 12, 2010	28.88	28.92	28.66	28.75	1,955,904	+0.12(+0.41%)
Mar 11, 2010	28.52	28.65	28.37	28.63	2,177,120	+0.06(+0.21%)
Mar 10, 2010	28.45	28.68	28.39	28.57	964,127	+0.16(+0.57%)
Mar 09, 2010	28.22	28.54	28.19	28.41	1,782,282	-0.04(-0.14%)
Mar 08, 2010	28.47	28.56	28.36	28.45	1,320,154	+0.05(+0.16%)
Mar 05, 2010	28.03	28.45	28.03	28.40	950,373	+0.59(+2.14%)
Mar 04, 2010	27.97	28.02	27.70	27.81	986,132	-0.10(-0.37%)
Mar 03, 2010	27.93	28.13	27.86	27.91	1,407,570	+0.22(+0.80%)
Mar 02, 2010	27.70	27.85	27.54	27.69	994,498	+0.21(+0.76%)
Mar 01, 2010	27.29	27.49	27.21	27.48	899,559	+0.29(+1.08%)
Feb 26, 2010	26.93	27.21	26.77	27.19	794,123	+0.25(+0.92%)
Feb 25, 2010	26.57	26.94	26.45	26.94	997,168	-0.12(-0.45%)
Feb 24, 2010	26.95	27.21	26.87	27.06	681,737	+0.19(+0.70%)
Feb 23, 2010	27.19	27.26	26.81	26.87	998,384	-0.44(-1.60%)
Feb 22, 2010	27.47	27.47	27.28	27.31	778,107	+0.01(+0.02%)
Feb 19, 2010	27.06	27.34	26.98	27.30	1,337,267	-0.14(-0.50%)
Feb 18, 2010	27.17	27.46	27.15	27.44	1,017,537	+0.31(+1.16%)
Feb 17, 2010	27.35	27.39	27.13	27.13	1,106,969	-0.10(-0.36%)
Feb 16, 2010	26.72	27.23	26.68	27.23	817,148	+0.78(+2.94%)
Feb 12, 2010	26.38	26.45	26.45	26.45	1,121,320	-0.37(-1.39%)
Feb 11, 2010	26.41	26.85	26.23	26.82	769,566	+0.39(+1.46%)
Feb 10, 2010	26.51	26.60	26.15	26.44	1,286,944	-0.18(-0.69%)
Feb 09, 2010	26.34	26.83	26.15	26.62	2,234,816	+0.80(+3.08%)
Feb 08, 2010	25.98	26.28	25.79	25.82	1,306,316	-0.18(-0.70%)
Feb 05, 2010	26.16	26.23	25.42	26.00	4,191,193	-0.31(-1.17%)
Feb 04, 2010	27.09	27.09	26.31	26.31	2,414,857	-1.25(-4.55%)
Feb 03, 2010	27.64	27.72	27.39	27.57	1,133,276	-0.19(-0.68%)
Feb 02, 2010	27.62	27.84	27.44	27.75	2,731,076	+0.31(+1.12%)

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.