Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	32.70	33.35	32.51	32.60	1,322,448	-0.16(-0.49%)
Apr 29, 2010	32.30	32.77	32.02	32.76	645,985	+0.72(+2.25%)
Apr 28, 2010	32.14	32.50	31.92	32.04	573,281	+0.15(+0.46%)
Apr 27, 2010	32.25	32.96	31.87	31.89	1,254,323	-0.44(-1.35%)
Apr 26, 2010	32.83	33.09	32.30	32.33	784,321	-0.67(-2.04%)
Apr 23, 2010	32.90	33.12	32.61	33.00	770,730	+0.04(+0.13%)
Apr 22, 2010	32.42	32.98	32.30	32.96	800,709	+0.34(+1.04%)
Apr 21, 2010	32.27	33.11	32.13	32.62	8,264	+0.33(+1.03%)
Apr 20, 2010	31.55	32.29	31.40	32.29	3,688	+0.89(+2.85%)
Apr 19, 2010	29.96	31.54	29.85	31.39	2,010,222	+1.43(+4.77%)
Apr 16, 2010	30.09	30.13	29.79	29.96	1,173,662	-0.27(-0.90%)
Apr 15, 2010	30.13	30.39	30.08	30.23	689,239	+0.14(+0.47%)
Apr 14, 2010	29.33	30.12	29.25	30.09	1,323,420	+0.99(+3.41%)
Apr 13, 2010	29.31	29.31	28.99	29.10	887,181	-0.27(-0.92%)
Apr 12, 2010	29.25	29.47	29.12	29.37	479,176	+0.18(+0.63%)
Apr 09, 2010	28.86	29.19	28.51	29.19	590,217	+0.31(+1.09%)
Apr 08, 2010	28.81	29.03	28.61	28.87	861,781	+0.05(+0.17%)
Apr 07, 2010	28.80	29.04	28.52	28.82	912,083	+0.04(+0.15%)
Apr 06, 2010	28.16	28.92	28.14	28.78	556,892	+0.59(+2.08%)
Apr 05, 2010	28.03	28.24	27.95	28.19	355,054	+0.19(+0.68%)
Apr 01, 2010	27.77	28.00	28.00	28.00	441,525	+0.29(+1.05%)
Mar 31, 2010	27.48	27.98	27.42	27.71	673,976	+0.23(+0.83%)
Mar 30, 2010	27.47	27.76	27.41	27.48	425,987	-0.10(-0.36%)
Mar 29, 2010	27.84	27.90	27.47	27.58	334,014	-0.21(-0.75%)
Mar 26, 2010	27.90	28.27	27.67	27.79	582,534	-0.09(-0.33%)
Mar 25, 2010	27.66	28.24	27.59	27.88	679,436	+0.30(+1.07%)
Mar 24, 2010	27.62	27.74	27.44	27.59	524,225	-0.10(-0.36%)
Mar 23, 2010	27.70	27.80	27.43	27.69	599,113	-0.08(-0.29%)
Mar 22, 2010	27.51	27.87	27.38	27.77	379,327	+0.12(+0.42%)
Mar 19, 2010	27.98	28.15	27.55	27.65	712,370	-0.28(-1.02%)
Mar 18, 2010	27.79	28.11	27.65	27.93	606,845	+0.09(+0.31%)
Mar 17, 2010	27.48	27.91	27.44	27.85	600,642	+0.47(+1.71%)
Mar 16, 2010	27.16	27.38	27.14	27.38	367,648	+0.13(+0.47%)
Mar 15, 2010	27.10	27.29	27.08	27.25	818,845	+0.00(+0.00%)
Mar 12, 2010	26.76	27.48	26.72	27.25	1,346,808	+0.60(+2.27%)
Mar 11, 2010	26.63	26.69	26.26	26.65	1,187,001	-0.06(-0.21%)
Mar 10, 2010	26.44	26.73	26.32	26.70	728,029	+0.31(+1.17%)
Mar 09, 2010	26.43	26.58	26.09	26.39	877,350	-0.04(-0.16%)
Mar 08, 2010	26.63	26.72	26.39	26.44	688,764	-0.24(-0.90%)
Mar 05, 2010	26.39	26.71	26.35	26.68	559,924	+0.36(+1.38%)
Mar 04, 2010	26.12	26.33	26.02	26.31	593,664	+0.17(+0.64%)
Mar 03, 2010	26.51	26.57	26.05	26.15	462,493	-0.25(-0.93%)
Mar 02, 2010	26.10	26.60	25.99	26.39	924,581	+0.30(+1.13%)
Mar 01, 2010	26.02	26.11	25.65	26.10	759,142	+0.07(+0.28%)
Feb 26, 2010	26.37	26.62	25.98	26.02	944,375	-0.25(-0.94%)
Feb 25, 2010	26.51	26.52	26.21	26.27	1,204,234	-0.36(-1.37%)
Feb 24, 2010	26.29	26.72	26.24	26.63	682,514	+0.40(+1.53%)
Feb 23, 2010	26.76	26.87	26.19	26.23	759,534	-0.53(-1.98%)
Feb 22, 2010	26.67	26.82	26.60	26.76	418,247	+0.20(+0.76%)
Feb 19, 2010	26.51	26.79	26.43	26.56	555,194	+0.04(+0.16%)
Feb 18, 2010	26.52	26.68	26.38	26.52	647,713	-0.03(-0.11%)
Feb 17, 2010	26.64	26.90	26.40	26.55	464,152	-0.12(-0.46%)
Feb 16, 2010	26.35	26.68	26.01	26.67	605,956	+0.46(+1.77%)
Feb 12, 2010	26.15	26.21	26.21	26.21	654,539	-0.19(-0.72%)
Feb 11, 2010	26.43	26.58	26.17	26.40	395,908	+0.02(+0.07%)
Feb 10, 2010	26.07	26.67	26.01	26.38	404,896	+0.17(+0.65%)
Feb 09, 2010	26.56	26.64	26.11	26.21	638,596	-0.10(-0.37%)
Feb 08, 2010	26.71	26.71	26.18	26.31	464,844	-0.28(-1.06%)
Feb 05, 2010	26.32	26.98	25.99	26.59	843,975	+0.14(+0.53%)
Feb 04, 2010	26.53	26.74	26.02	26.45	943,152	-0.13(-0.50%)
Feb 03, 2010	27.65	27.75	26.54	26.58	943,070	-1.17(-4.20%)
Feb 02, 2010	27.84	28.10	27.54	27.75	762,871	+0.02(+0.07%)

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.