Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	29.97	30.44	29.39	29.40	144,079	-0.55(-1.85%)
Apr 29, 2010	30.51	30.83	28.92	29.95	171,271	-0.17(-0.55%)
Apr 28, 2010	30.33	30.37	29.63	30.12	128,674	+0.25(+0.84%)
Apr 27, 2010	31.60	31.87	29.83	29.87	128,793	-2.06(-6.46%)
Apr 26, 2010	31.57	32.61	31.57	31.93	139,530	+0.28(+0.88%)
Apr 23, 2010	31.66	31.95	31.30	31.66	188,797	-0.31(-0.98%)
Apr 22, 2010	33.30	33.50	31.63	31.97	406,571	-1.95(-5.75%)
Apr 21, 2010	32.84	34.00	32.44	33.92	143,196	+1.17(+3.56%)
Apr 20, 2010	31.43	32.79	30.94	32.76	83,316	+1.42(+4.55%)
Apr 19, 2010	32.09	32.19	30.98	31.33	140,667	-1.05(-3.23%)
Apr 16, 2010	33.03	33.14	31.88	32.38	133,465	-0.68(-2.07%)
Apr 15, 2010	33.38	33.55	32.78	33.06	82,370	-0.44(-1.33%)
Apr 14, 2010	32.54	33.56	32.54	33.51	92,712	+1.09(+3.37%)
Apr 13, 2010	32.01	32.51	31.64	32.41	48,446	+0.41(+1.27%)
Apr 12, 2010	32.22	32.62	31.89	32.01	67,639	-0.28(-0.86%)
Apr 09, 2010	31.52	32.39	30.75	32.29	90,105	+0.92(+2.92%)
Apr 08, 2010	32.32	32.32	31.30	31.37	87,086	-0.95(-2.95%)
Apr 07, 2010	32.49	33.15	32.11	32.32	95,098	-0.44(-1.36%)
Apr 06, 2010	32.36	33.27	32.36	32.77	62,434	+0.09(+0.28%)
Apr 05, 2010	31.36	32.68	31.00	32.67	137,026	+1.42(+4.56%)
Apr 01, 2010	30.52	31.25	31.25	31.25	134,906	+1.05(+3.46%)
Mar 31, 2010	29.94	30.59	29.94	30.20	84,671	+0.13(+0.43%)
Mar 30, 2010	30.37	30.90	29.88	30.07	62,706	-0.27(-0.88%)
Mar 29, 2010	29.82	30.42	29.64	30.34	85,612	+0.71(+2.40%)
Mar 26, 2010	29.50	30.13	28.92	29.63	86,355	+0.43(+1.46%)
Mar 25, 2010	30.27	30.68	29.19	29.20	82,950	-0.70(-2.35%)
Mar 24, 2010	30.24	30.52	29.74	29.91	87,047	-0.59(-1.94%)
Mar 23, 2010	29.70	30.53	29.45	30.50	131,117	+0.86(+2.90%)
Mar 22, 2010	27.72	29.72	27.31	29.64	168,704	+1.57(+5.60%)
Mar 19, 2010	28.96	28.99	27.74	28.07	110,925	-0.68(-2.38%)
Mar 18, 2010	29.44	29.83	28.71	28.75	73,740	-0.85(-2.88%)
Mar 17, 2010	28.96	29.80	28.79	29.60	173,242	+0.61(+2.11%)
Mar 16, 2010	28.07	29.22	27.78	28.99	181,271	+1.01(+3.60%)
Mar 15, 2010	27.47	28.03	27.32	27.98	126,401	+0.11(+0.40%)
Mar 12, 2010	28.00	28.17	27.61	27.87	88,582	+0.09(+0.33%)
Mar 11, 2010	27.92	28.24	27.72	27.78	97,888	-0.40(-1.41%)
Mar 10, 2010	28.18	28.52	27.84	28.18	117,045	-0.04(-0.13%)
Mar 09, 2010	28.22	28.66	27.87	28.21	95,584	-0.20(-0.72%)
Mar 08, 2010	28.16	28.55	27.93	28.42	58,632	+0.27(+0.95%)
Mar 05, 2010	27.29	28.15	27.18	28.15	101,132	+1.10(+4.07%)
Mar 04, 2010	26.53	27.13	26.38	27.05	93,999	+0.52(+1.95%)
Mar 03, 2010	26.74	27.17	26.43	26.53	195,090	+0.10(+0.39%)
Mar 02, 2010	26.36	26.76	25.94	26.43	166,949	+0.17(+0.63%)
Mar 01, 2010	25.86	26.62	25.56	26.26	181,231	+0.68(+2.64%)
Feb 26, 2010	27.18	27.38	25.47	25.59	304,364	-1.77(-6.46%)
Feb 25, 2010	28.72	28.72	26.84	27.35	462,111	-2.77(-9.18%)
Feb 24, 2010	29.91	30.89	29.31	30.12	204,880	+0.25(+0.84%)
Feb 23, 2010	30.07	30.28	28.80	29.87	160,281	-0.31(-1.04%)
Feb 22, 2010	29.91	30.48	29.46	30.19	61,854	+0.45(+1.52%)
Feb 19, 2010	29.55	29.73	29.12	29.73	179,076	+0.15(+0.50%)
Feb 18, 2010	28.68	29.66	28.68	29.58	138,972	+0.96(+3.36%)
Feb 17, 2010	29.41	29.46	28.43	28.62	145,392	-0.62(-2.12%)
Feb 16, 2010	27.59	29.24	27.39	29.24	122,730	+1.67(+6.07%)
Feb 12, 2010	26.60	27.57	27.57	27.57	88,478	+0.52(+1.91%)
Feb 11, 2010	25.89	27.10	25.89	27.05	93,147	+1.18(+4.57%)
Feb 10, 2010	26.12	26.21	25.49	25.87	68,250	-0.53(-2.00%)
Feb 09, 2010	25.54	26.45	25.54	26.39	122,627	+1.40(+5.58%)
Feb 08, 2010	25.94	26.01	24.98	25.00	139,527	-0.90(-3.46%)
Feb 05, 2010	25.31	26.09	24.68	25.90	160,717	+0.55(+2.15%)
Feb 04, 2010	26.85	26.86	25.29	25.35	216,911	-1.77(-6.51%)
Feb 03, 2010	27.34	27.74	26.56	27.12	130,212	-0.34(-1.25%)
Feb 02, 2010	26.73	27.56	26.44	27.46	105,055	+0.87(+3.27%)

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.