Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	28.27	28.27	27.83	27.87	537,873	-0.36(-1.28%)
Apr 29, 2010	28.11	28.28	28.02	28.24	181,626	+0.43(+1.53%)
Apr 28, 2010	28.06	28.12	27.55	27.81	228,729	-0.01(-0.04%)
Apr 27, 2010	28.55	28.76	27.78	27.82	374,568	-1.22(-4.20%)
Apr 26, 2010	29.12	29.16	29.00	29.04	274,604	+0.02(+0.06%)
Apr 23, 2010	28.74	29.05	28.66	29.02	326,674	+0.12(+0.43%)
Apr 22, 2010	28.70	28.95	28.52	28.90	156,085	-0.31(-1.07%)
Apr 21, 2010	29.24	29.32	29.06	29.21	134,966	-0.20(-0.69%)
Apr 20, 2010	29.47	29.47	29.35	29.42	190,259	+0.17(+0.58%)
Apr 19, 2010	29.00	29.26	28.89	29.25	127,836	-0.10(-0.33%)
Apr 16, 2010	29.77	29.85	29.16	29.34	175,215	-0.63(-2.10%)
Apr 15, 2010	29.79	30.03	29.79	29.97	213,863	+0.04(+0.13%)
Apr 14, 2010	29.80	29.96	29.73	29.93	130,026	+0.36(+1.21%)
Apr 13, 2010	29.64	29.64	29.37	29.57	137,542	-0.05(-0.15%)
Apr 12, 2010	29.51	29.65	29.51	29.62	102,966	+0.18(+0.62%)
Apr 09, 2010	29.15	29.46	29.10	29.44	118,247	+0.39(+1.35%)
Apr 08, 2010	28.80	29.08	28.70	29.05	105,424	-0.02(-0.08%)
Apr 07, 2010	29.12	29.17	28.95	29.07	155,103	-0.19(-0.66%)
Apr 06, 2010	29.01	29.27	28.98	29.26	218,201	-0.07(-0.25%)
Apr 05, 2010	29.17	29.37	29.10	29.34	201,934	+0.11(+0.37%)
Apr 01, 2010	28.95	29.23	29.23	29.23	240,129	+0.52(+1.82%)
Mar 31, 2010	28.67	28.83	28.58	28.71	163,208	-0.01(-0.04%)
Mar 30, 2010	28.83	28.93	28.63	28.72	242,627	-0.11(-0.37%)
Mar 29, 2010	28.64	28.83	28.62	28.83	291,045	+0.36(+1.27%)
Mar 26, 2010	28.43	28.61	28.37	28.46	112,368	+0.26(+0.90%)
Mar 25, 2010	28.47	28.57	28.20	28.21	88,269	+0.00(+0.00%)
Mar 24, 2010	28.14	28.31	28.11	28.21	202,239	-0.45(-1.58%)
Mar 23, 2010	28.53	28.69	28.42	28.66	267,930	+0.18(+0.64%)
Mar 22, 2010	28.06	28.54	27.99	28.48	372,334	+0.03(+0.10%)
Mar 19, 2010	28.74	28.75	28.32	28.45	271,291	-0.27(-0.93%)
Mar 18, 2010	28.89	28.91	28.59	28.72	256,133	-0.24(-0.82%)
Mar 17, 2010	28.91	29.10	28.91	28.96	265,391	+0.16(+0.56%)
Mar 16, 2010	28.54	28.83	28.46	28.80	251,001	+0.37(+1.31%)
Mar 15, 2010	28.26	28.42	28.26	28.42	253,602	-0.18(-0.63%)
Mar 12, 2010	28.68	28.68	28.49	28.61	111,849	+0.18(+0.64%)
Mar 11, 2010	28.29	28.43	28.20	28.42	374,404	+0.14(+0.48%)
Mar 10, 2010	28.16	28.42	28.11	28.29	253,189	+0.18(+0.62%)
Mar 09, 2010	27.89	28.25	27.89	28.11	373,878	-0.05(-0.16%)
Mar 08, 2010	28.28	28.33	28.12	28.16	329,469	-0.03(-0.12%)
Mar 05, 2010	27.88	28.26	27.82	28.19	174,990	+0.52(+1.87%)
Mar 04, 2010	27.78	27.83	27.55	27.67	339,201	-0.12(-0.42%)
Mar 03, 2010	27.67	27.95	27.64	27.79	935,440	+0.39(+1.43%)
Mar 02, 2010	27.40	27.56	27.24	27.40	328,846	+0.20(+0.75%)
Mar 01, 2010	27.04	27.26	26.98	27.19	343,289	+0.15(+0.54%)
Feb 26, 2010	26.82	27.15	26.66	27.05	265,804	+0.22(+0.80%)
Feb 25, 2010	26.50	26.83	26.42	26.83	273,465	-0.17(-0.62%)
Feb 24, 2010	26.89	27.15	26.84	27.00	315,409	+0.16(+0.60%)
Feb 23, 2010	27.15	27.19	26.75	26.84	276,824	-0.40(-1.46%)
Feb 22, 2010	27.36	27.40	27.20	27.23	340,394	+0.08(+0.29%)
Feb 19, 2010	27.02	27.22	26.90	27.15	435,791	-0.15(-0.56%)
Feb 18, 2010	27.18	27.40	27.16	27.31	834,316	+0.10(+0.38%)
Feb 17, 2010	27.34	27.39	27.11	27.21	955,205	+0.03(+0.10%)
Feb 16, 2010	26.73	27.21	26.63	27.18	264,184	+0.65(+2.46%)
Feb 12, 2010	26.36	26.53	26.53	26.53	283,356	-0.36(-1.35%)
Feb 11, 2010	26.56	26.89	26.32	26.89	147,484	+0.22(+0.81%)
Feb 10, 2010	26.73	26.79	26.43	26.67	165,521	-0.14(-0.51%)
Feb 09, 2010	26.55	27.06	26.32	26.81	197,555	+0.80(+3.08%)
Feb 08, 2010	26.22	26.50	26.00	26.01	308,166	-0.31(-1.19%)
Feb 05, 2010	26.42	26.48	25.79	26.32	952,207	-0.22(-0.84%)
Feb 04, 2010	27.23	27.23	26.53	26.54	294,279	-1.17(-4.21%)
Feb 03, 2010	27.88	27.92	27.55	27.71	576,411	-0.31(-1.11%)
Feb 02, 2010	27.78	28.10	27.68	28.02	162,808	+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.