Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	28.26	28.26	27.81	27.86	538,155	-0.36(-1.28%)
Apr 29, 2010	28.10	28.27	28.01	28.22	181,721	+0.42(+1.53%)
Apr 28, 2010	28.04	28.11	27.53	27.80	228,849	-0.01(-0.04%)
Apr 27, 2010	28.54	28.74	27.77	27.81	374,764	-1.22(-4.20%)
Apr 26, 2010	29.10	29.15	28.98	29.03	274,748	+0.02(+0.06%)
Apr 23, 2010	28.73	29.03	28.65	29.01	326,846	+0.12(+0.43%)
Apr 22, 2010	28.68	28.93	28.51	28.88	156,167	-0.31(-1.07%)
Apr 21, 2010	29.22	29.30	29.04	29.20	135,037	-0.20(-0.69%)
Apr 20, 2010	29.45	29.45	29.33	29.40	190,359	+0.17(+0.58%)
Apr 19, 2010	28.98	29.24	28.88	29.23	127,903	-0.10(-0.33%)
Apr 16, 2010	29.75	29.83	29.15	29.33	175,306	-0.63(-2.10%)
Apr 15, 2010	29.77	30.01	29.77	29.96	213,975	+0.04(+0.13%)
Apr 14, 2010	29.79	29.94	29.71	29.92	130,094	+0.36(+1.21%)
Apr 13, 2010	29.62	29.62	29.36	29.56	137,614	-0.05(-0.15%)
Apr 12, 2010	29.50	29.64	29.50	29.60	103,020	+0.18(+0.62%)
Apr 09, 2010	29.13	29.45	29.08	29.42	118,309	+0.39(+1.35%)
Apr 08, 2010	28.79	29.06	28.69	29.03	105,479	-0.02(-0.08%)
Apr 07, 2010	29.10	29.15	28.94	29.05	155,184	-0.19(-0.66%)
Apr 06, 2010	28.99	29.25	28.96	29.25	218,316	-0.07(-0.25%)
Apr 05, 2010	29.15	29.36	29.09	29.32	202,040	+0.11(+0.37%)
Apr 01, 2010	28.93	29.21	29.21	29.21	240,255	+0.52(+1.82%)
Mar 31, 2010	28.65	28.81	28.57	28.69	163,294	-0.01(-0.04%)
Mar 30, 2010	28.82	28.92	28.62	28.70	242,754	-0.11(-0.37%)
Mar 29, 2010	28.63	28.82	28.60	28.81	291,197	+0.36(+1.27%)
Mar 26, 2010	28.41	28.60	28.36	28.45	112,427	+0.25(+0.90%)
Mar 25, 2010	28.46	28.55	28.18	28.19	88,315	+0.00(+0.00%)
Mar 24, 2010	28.13	28.30	28.10	28.19	202,345	-0.45(-1.58%)
Mar 23, 2010	28.52	28.68	28.41	28.65	268,070	+0.18(+0.64%)
Mar 22, 2010	28.05	28.52	27.97	28.47	372,529	+0.03(+0.10%)
Mar 19, 2010	28.72	28.73	28.30	28.44	271,433	-0.27(-0.93%)
Mar 18, 2010	28.88	28.89	28.58	28.70	256,268	-0.24(-0.82%)
Mar 17, 2010	28.90	29.08	28.89	28.94	265,530	+0.16(+0.56%)
Mar 16, 2010	28.52	28.81	28.44	28.78	251,132	+0.37(+1.31%)
Mar 15, 2010	28.24	28.41	28.24	28.41	253,734	-0.18(-0.63%)
Mar 12, 2010	28.67	28.67	28.48	28.59	111,908	+0.18(+0.64%)
Mar 11, 2010	28.27	28.42	28.18	28.41	374,600	+0.14(+0.48%)
Mar 10, 2010	28.14	28.40	28.10	28.27	253,321	+0.18(+0.63%)
Mar 09, 2010	27.88	28.23	27.88	28.10	374,074	-0.05(-0.16%)
Mar 08, 2010	28.26	28.32	28.10	28.14	329,642	-0.03(-0.12%)
Mar 05, 2010	27.87	28.24	27.80	28.18	175,082	+0.52(+1.87%)
Mar 04, 2010	27.76	27.82	27.53	27.66	339,379	-0.12(-0.42%)
Mar 03, 2010	27.66	27.93	27.62	27.77	935,931	+0.39(+1.43%)
Mar 02, 2010	27.38	27.54	27.23	27.38	329,019	+0.20(+0.75%)
Mar 01, 2010	27.02	27.24	26.97	27.18	343,469	+0.15(+0.54%)
Feb 26, 2010	26.81	27.14	26.64	27.03	265,943	+0.22(+0.80%)
Feb 25, 2010	26.48	26.82	26.41	26.82	273,608	-0.17(-0.62%)
Feb 24, 2010	26.88	27.13	26.82	26.98	315,574	+0.16(+0.60%)
Feb 23, 2010	27.14	27.18	26.74	26.82	276,969	-0.40(-1.46%)
Feb 22, 2010	27.34	27.39	27.19	27.22	340,572	+0.08(+0.29%)
Feb 19, 2010	27.01	27.21	26.89	27.14	436,020	-0.15(-0.56%)
Feb 18, 2010	27.17	27.39	27.15	27.29	834,753	+0.10(+0.37%)
Feb 17, 2010	27.33	27.38	27.10	27.19	955,705	+0.03(+0.10%)
Feb 16, 2010	26.72	27.19	26.61	27.16	264,323	+0.65(+2.46%)
Feb 12, 2010	26.34	26.51	26.51	26.51	283,504	-0.36(-1.35%)
Feb 11, 2010	26.55	26.88	26.30	26.87	147,561	+0.22(+0.81%)
Feb 10, 2010	26.72	26.77	26.42	26.66	165,608	-0.14(-0.51%)
Feb 09, 2010	26.54	27.04	26.30	26.79	197,658	+0.80(+3.08%)
Feb 08, 2010	26.21	26.48	25.98	25.99	308,328	-0.31(-1.19%)
Feb 05, 2010	26.40	26.47	25.78	26.31	952,706	-0.22(-0.84%)
Feb 04, 2010	27.21	27.21	26.52	26.53	294,433	-1.17(-4.21%)
Feb 03, 2010	27.87	27.90	27.54	27.70	576,713	-0.31(-1.11%)
Feb 02, 2010	27.77	28.09	27.66	28.01	162,893	+0.39(+1.39%)

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.