Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	36.14	36.24	32.02	32.02	2,706,614	-3.96(-11.02%)
Apr 29, 2010	34.91	36.28	34.91	35.98	886,470	+1.21(+3.48%)
Apr 28, 2010	34.68	35.08	34.39	34.77	539,176	+0.26(+0.76%)
Apr 27, 2010	35.63	35.75	34.48	34.51	748,958	-1.10(-3.10%)
Apr 26, 2010	35.64	36.07	35.47	35.61	584,045	+0.13(+0.35%)
Apr 23, 2010	34.66	35.67	34.66	35.49	518,743	+0.75(+2.15%)
Apr 22, 2010	34.54	34.74	33.93	34.74	606,086	+0.13(+0.36%)
Apr 21, 2010	34.72	34.89	34.45	34.61	426,668	+0.02(+0.06%)
Apr 20, 2010	34.25	34.71	34.08	34.60	510,341	+0.47(+1.36%)
Apr 19, 2010	33.92	34.41	33.70	34.13	413,918	+0.01(+0.03%)
Apr 16, 2010	34.37	34.64	33.80	34.12	546,505	-0.44(-1.26%)
Apr 15, 2010	34.81	34.92	34.41	34.56	480,937	-0.54(-1.55%)
Apr 14, 2010	33.77	35.18	33.77	35.10	757,666	+1.51(+4.50%)
Apr 13, 2010	33.07	33.90	32.89	33.59	643,157	+0.68(+2.06%)
Apr 12, 2010	33.30	33.42	32.77	32.91	282,119	-0.30(-0.90%)
Apr 09, 2010	32.28	33.22	32.28	33.21	507,919	+0.90(+2.79%)
Apr 08, 2010	32.01	32.47	31.98	32.31	246,578	+0.18(+0.57%)
Apr 07, 2010	32.42	32.49	31.96	32.12	505,452	-0.30(-0.93%)
Apr 06, 2010	32.12	32.52	31.69	32.42	488,634	+0.30(+0.94%)
Apr 05, 2010	31.92	32.18	31.41	32.12	436,894	+0.38(+1.19%)
Apr 01, 2010	31.53	31.75	31.75	31.75	683,549	+0.40(+1.27%)
Mar 31, 2010	31.92	31.93	31.33	31.35	647,428	-0.58(-1.82%)
Mar 30, 2010	32.48	32.87	31.86	31.93	1,075,581	-0.56(-1.73%)
Mar 29, 2010	32.20	33.09	32.06	32.49	1,043,805	+0.32(+0.99%)
Mar 26, 2010	31.26	32.19	31.17	32.17	960,957	+1.16(+3.75%)
Mar 25, 2010	30.16	31.30	29.99	31.01	702,767	+0.97(+3.23%)
Mar 24, 2010	30.25	30.34	29.97	30.04	303,000	-0.27(-0.90%)
Mar 23, 2010	30.10	30.42	30.04	30.31	443,097	+0.19(+0.64%)
Mar 22, 2010	29.46	30.23	29.19	30.12	488,043	+0.46(+1.54%)
Mar 19, 2010	29.76	29.94	29.20	29.66	645,650	-0.26(-0.87%)
Mar 18, 2010	28.85	30.44	28.77	29.92	1,141,552	+1.08(+3.73%)
Mar 17, 2010	27.45	28.88	27.45	28.85	921,263	+1.35(+4.90%)
Mar 16, 2010	26.94	27.54	26.82	27.50	540,695	+0.79(+2.98%)
Mar 15, 2010	26.55	26.71	26.55	26.71	419,464	-0.16(-0.58%)
Mar 12, 2010	26.75	26.86	26.45	26.86	383,620	+0.20(+0.76%)
Mar 11, 2010	26.51	26.70	26.33	26.66	179,543	+0.03(+0.11%)
Mar 10, 2010	26.65	26.83	26.44	26.63	308,374	-0.07(-0.25%)
Mar 09, 2010	26.77	26.82	26.46	26.70	356,336	-0.13(-0.47%)
Mar 08, 2010	26.55	26.98	26.46	26.82	479,630	+0.27(+1.02%)
Mar 05, 2010	26.34	26.61	26.18	26.55	462,430	+0.29(+1.11%)
Mar 04, 2010	26.40	26.56	26.11	26.26	380,062	-0.23(-0.88%)
Mar 03, 2010	26.68	26.73	26.43	26.49	497,403	-0.22(-0.83%)
Mar 02, 2010	26.72	26.76	26.41	26.72	460,175	+0.09(+0.33%)
Mar 01, 2010	26.66	26.84	26.53	26.63	382,311	-0.02(-0.07%)
Feb 26, 2010	26.81	26.85	26.41	26.65	365,023	-0.01(-0.04%)
Feb 25, 2010	26.65	26.78	26.33	26.66	495,300	-0.23(-0.86%)
Feb 24, 2010	27.66	27.76	26.80	26.89	748,551	-0.77(-2.77%)
Feb 23, 2010	27.46	28.27	27.31	27.66	776,873	-0.98(-3.42%)
Feb 22, 2010	28.64	28.88	28.35	28.64	586,824	+0.12(+0.41%)
Feb 19, 2010	28.04	28.60	27.95	28.52	277,287	+0.35(+1.24%)
Feb 18, 2010	28.11	28.26	27.89	28.17	248,785	-0.01(-0.03%)
Feb 17, 2010	28.13	28.44	28.01	28.18	205,824	-0.04(-0.14%)
Feb 16, 2010	28.01	28.26	27.77	28.22	439,484	+0.27(+0.97%)
Feb 12, 2010	27.34	27.95	27.95	27.95	723,278	+0.40(+1.44%)
Feb 11, 2010	26.84	27.58	26.72	27.55	343,660	+0.66(+2.45%)
Feb 10, 2010	27.04	27.09	26.26	26.89	485,973	-0.15(-0.54%)
Feb 09, 2010	27.02	27.12	26.39	27.04	445,507	+0.37(+1.38%)
Feb 08, 2010	26.99	27.61	26.62	26.67	504,932	-0.26(-0.97%)
Feb 05, 2010	26.40	27.00	26.17	26.93	738,427	+0.65(+2.47%)
Feb 04, 2010	26.46	26.65	26.28	26.28	904,812	-0.35(-1.31%)
Feb 03, 2010	25.93	26.80	25.88	26.63	477,731	+0.45(+1.70%)
Feb 02, 2010	25.58	26.46	25.51	26.18	643,115	+0.92(+3.63%)

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.