Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	33.85	33.95	33.77	33.90	76,644	+0.22(+0.65%)
Apr 29, 2010	33.62	33.86	33.62	33.68	143,654	+0.13(+0.38%)
Apr 28, 2010	33.77	33.77	33.52	33.55	155,196	-0.16(-0.47%)
Apr 27, 2010	33.87	33.90	33.67	33.71	187,393	-0.26(-0.76%)
Apr 26, 2010	33.97	34.02	33.92	33.97	118,154	+0.00(+0.00%)
Apr 23, 2010	33.67	33.97	33.67	33.97	219,913	+0.10(+0.29%)
Apr 22, 2010	33.81	33.93	33.80	33.87	136,506	-0.15(-0.45%)
Apr 21, 2010	33.99	34.02	33.85	34.02	241,106	+0.11(+0.32%)
Apr 20, 2010	33.99	33.99	33.84	33.91	89,218	+0.04(+0.11%)
Apr 19, 2010	33.90	33.92	33.78	33.88	108,287	-0.12(-0.36%)
Apr 16, 2010	33.94	34.13	33.91	34.00	133,374	-0.23(-0.66%)
Apr 15, 2010	34.20	34.26	34.05	34.22	197,067	-0.04(-0.13%)
Apr 14, 2010	34.30	34.34	34.16	34.27	129,141	-0.01(-0.02%)
Apr 13, 2010	34.25	34.28	34.17	34.27	145,522	+0.23(+0.68%)
Apr 12, 2010	34.07	34.23	34.03	34.04	140,716	+0.00(+0.00%)
Apr 09, 2010	33.90	34.07	33.85	34.04	111,882	+0.15(+0.43%)
Apr 08, 2010	33.91	33.94	33.85	33.89	176,559	-0.02(-0.05%)
Apr 07, 2010	34.02	34.02	33.83	33.91	118,485	-0.18(-0.54%)
Apr 06, 2010	34.04	34.16	33.98	34.10	166,791	-0.06(-0.18%)
Apr 05, 2010	34.21	34.24	34.08	34.16	302,693	+0.07(+0.20%)
Apr 01, 2010	34.04	34.09	34.09	34.09	199,300	+0.18(+0.52%)
Mar 31, 2010	33.85	33.97	33.85	33.91	276,395	+0.23(+0.67%)
Mar 30, 2010	33.64	33.75	33.61	33.69	132,234	+0.10(+0.29%)
Mar 29, 2010	33.60	33.72	33.55	33.59	208,430	+0.16(+0.48%)
Mar 26, 2010	33.39	33.48	33.26	33.43	118,892	+0.16(+0.48%)
Mar 25, 2010	33.33	33.39	33.24	33.27	107,395	-0.08(-0.24%)
Mar 24, 2010	33.56	33.56	33.32	33.35	112,563	-0.43(-1.27%)
Mar 23, 2010	33.70	33.82	33.64	33.78	102,195	+0.06(+0.18%)
Mar 22, 2010	33.55	33.76	33.51	33.72	133,626	+0.09(+0.27%)
Mar 19, 2010	33.83	33.83	33.61	33.62	104,101	-0.20(-0.60%)
Mar 18, 2010	34.07	34.08	33.83	33.83	202,348	-0.17(-0.50%)
Mar 17, 2010	34.14	34.18	33.98	34.00	155,985	-0.05(-0.14%)
Mar 16, 2010	33.64	34.05	33.63	34.05	213,186	+0.43(+1.27%)
Mar 15, 2010	33.60	33.63	33.58	33.62	115,373	-0.02(-0.05%)
Mar 12, 2010	33.56	33.65	33.46	33.64	124,162	+0.20(+0.60%)
Mar 11, 2010	33.43	33.50	33.31	33.44	191,059	+0.04(+0.11%)
Mar 10, 2010	33.37	33.45	33.28	33.40	66,579	+0.02(+0.06%)
Mar 09, 2010	33.31	33.40	33.16	33.38	249,870	-0.02(-0.06%)
Mar 08, 2010	33.43	33.58	33.34	33.40	108,122	-0.09(-0.26%)
Mar 05, 2010	33.35	33.48	33.30	33.48	174,891	+0.12(+0.35%)
Mar 04, 2010	33.42	33.55	33.36	33.37	135,238	-0.18(-0.55%)
Mar 03, 2010	33.21	33.58	33.18	33.55	191,377	+0.37(+1.11%)
Mar 02, 2010	33.10	33.25	33.05	33.18	306,367	+0.17(+0.52%)
Mar 01, 2010	32.96	33.15	32.94	33.01	394,360	-0.13(-0.41%)
Feb 26, 2010	33.09	33.29	32.98	33.15	123,762	+0.09(+0.26%)
Feb 25, 2010	33.02	33.13	32.91	33.06	113,602	-0.04(-0.14%)
Feb 24, 2010	33.06	33.20	33.01	33.11	141,099	+0.13(+0.40%)
Feb 23, 2010	33.05	33.06	32.91	32.98	124,108	-0.05(-0.14%)
Feb 22, 2010	33.18	33.20	32.96	33.02	294,041	-0.24(-0.71%)
Feb 19, 2010	32.95	33.26	32.90	33.26	248,493	+0.04(+0.13%)
Feb 18, 2010	33.15	33.30	33.12	33.21	327,522	+0.07(+0.22%)
Feb 17, 2010	33.02	33.28	33.01	33.14	262,130	-0.08(-0.24%)
Feb 16, 2010	32.98	33.28	32.96	33.22	202,100	+0.18(+0.55%)
Feb 12, 2010	33.03	33.04	33.04	33.04	130,688	-0.06(-0.18%)
Feb 11, 2010	33.15	33.21	32.96	33.10	256,854	-0.10(-0.31%)
Feb 10, 2010	33.28	33.28	32.98	33.20	117,621	-0.10(-0.31%)
Feb 09, 2010	33.02	33.36	32.98	33.31	160,358	+0.26(+0.80%)
Feb 08, 2010	32.85	33.13	32.85	33.04	142,253	+0.15(+0.45%)
Feb 05, 2010	33.08	33.18	32.60	32.90	1,451,777	-0.31(-0.94%)
Feb 04, 2010	33.36	33.49	33.21	33.21	614,386	-0.36(-1.08%)
Feb 03, 2010	33.90	33.92	33.55	33.57	229,035	-0.32(-0.94%)
Feb 02, 2010	33.91	33.92	33.69	33.89	1,092,054	+0.05(+0.14%)

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.