Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	33.84	33.94	33.76	33.89	76,662	+0.22(+0.65%)
Apr 29, 2010	33.61	33.85	33.61	33.67	143,688	+0.13(+0.38%)
Apr 28, 2010	33.76	33.76	33.51	33.54	155,233	-0.16(-0.47%)
Apr 27, 2010	33.86	33.89	33.66	33.70	187,437	-0.26(-0.76%)
Apr 26, 2010	33.96	34.01	33.92	33.96	118,182	+0.00(+0.00%)
Apr 23, 2010	33.66	33.97	33.66	33.96	219,965	+0.10(+0.29%)
Apr 22, 2010	33.80	33.92	33.79	33.86	136,538	-0.15(-0.45%)
Apr 21, 2010	33.98	34.01	33.84	34.01	241,163	+0.11(+0.32%)
Apr 20, 2010	33.98	33.98	33.83	33.90	89,239	+0.04(+0.11%)
Apr 19, 2010	33.89	33.92	33.78	33.87	108,312	-0.12(-0.36%)
Apr 16, 2010	33.94	34.12	33.90	33.99	133,406	-0.23(-0.66%)
Apr 15, 2010	34.19	34.25	34.04	34.22	197,114	-0.04(-0.13%)
Apr 14, 2010	34.29	34.33	34.16	34.26	129,172	-0.01(-0.02%)
Apr 13, 2010	34.24	34.27	34.16	34.27	145,556	+0.23(+0.68%)
Apr 12, 2010	34.06	34.22	34.03	34.03	140,749	+0.00(+0.00%)
Apr 09, 2010	33.89	34.06	33.84	34.03	111,909	+0.15(+0.43%)
Apr 08, 2010	33.90	33.93	33.85	33.89	176,600	-0.02(-0.05%)
Apr 07, 2010	34.01	34.01	33.83	33.90	118,513	-0.18(-0.54%)
Apr 06, 2010	34.03	34.15	33.97	34.09	166,831	-0.06(-0.18%)
Apr 05, 2010	34.20	34.23	34.08	34.15	302,765	+0.07(+0.20%)
Apr 01, 2010	34.03	34.08	34.08	34.08	199,347	+0.18(+0.52%)
Mar 31, 2010	33.84	33.96	33.84	33.90	276,461	+0.23(+0.67%)
Mar 30, 2010	33.63	33.74	33.60	33.68	132,265	+0.10(+0.29%)
Mar 29, 2010	33.59	33.71	33.54	33.58	208,480	+0.16(+0.48%)
Mar 26, 2010	33.38	33.48	33.25	33.42	118,920	+0.16(+0.48%)
Mar 25, 2010	33.32	33.38	33.23	33.26	107,420	-0.08(-0.24%)
Mar 24, 2010	33.55	33.55	33.31	33.34	112,590	-0.43(-1.27%)
Mar 23, 2010	33.70	33.81	33.63	33.77	102,219	+0.06(+0.18%)
Mar 22, 2010	33.54	33.75	33.51	33.71	133,657	+0.09(+0.27%)
Mar 19, 2010	33.83	33.83	33.60	33.62	104,126	-0.20(-0.60%)
Mar 18, 2010	34.06	34.08	33.82	33.82	202,396	-0.17(-0.50%)
Mar 17, 2010	34.13	34.17	33.98	33.99	156,022	-0.05(-0.14%)
Mar 16, 2010	33.63	34.04	33.63	34.04	213,236	+0.43(+1.27%)
Mar 15, 2010	33.60	33.62	33.57	33.61	115,401	-0.02(-0.05%)
Mar 12, 2010	33.56	33.64	33.45	33.63	124,192	+0.20(+0.60%)
Mar 11, 2010	33.42	33.49	33.30	33.43	191,104	+0.04(+0.11%)
Mar 10, 2010	33.36	33.45	33.27	33.39	66,595	+0.02(+0.06%)
Mar 09, 2010	33.30	33.39	33.15	33.37	249,929	-0.02(-0.06%)
Mar 08, 2010	33.42	33.57	33.33	33.39	108,147	-0.09(-0.26%)
Mar 05, 2010	33.34	33.48	33.29	33.48	174,932	+0.12(+0.35%)
Mar 04, 2010	33.41	33.54	33.35	33.36	135,270	-0.18(-0.55%)
Mar 03, 2010	33.20	33.57	33.18	33.54	191,422	+0.37(+1.11%)
Mar 02, 2010	33.09	33.24	33.04	33.18	306,440	+0.17(+0.52%)
Mar 01, 2010	32.96	33.15	32.93	33.00	394,453	-0.13(-0.41%)
Feb 26, 2010	33.08	33.28	32.97	33.14	123,791	+0.09(+0.26%)
Feb 25, 2010	33.02	33.12	32.91	33.05	113,629	-0.04(-0.14%)
Feb 24, 2010	33.05	33.19	33.00	33.10	141,133	+0.13(+0.40%)
Feb 23, 2010	33.04	33.05	32.91	32.97	124,138	-0.05(-0.14%)
Feb 22, 2010	33.17	33.19	32.95	33.01	294,111	-0.24(-0.71%)
Feb 19, 2010	32.94	33.26	32.89	33.25	248,552	+0.04(+0.13%)
Feb 18, 2010	33.14	33.29	33.12	33.21	327,600	+0.07(+0.22%)
Feb 17, 2010	33.01	33.27	33.00	33.13	262,193	-0.08(-0.24%)
Feb 16, 2010	32.97	33.27	32.96	33.21	202,148	+0.18(+0.55%)
Feb 12, 2010	33.02	33.03	33.03	33.03	130,719	-0.06(-0.18%)
Feb 11, 2010	33.15	33.20	32.95	33.09	256,915	-0.10(-0.31%)
Feb 10, 2010	33.27	33.27	32.97	33.19	117,649	-0.10(-0.31%)
Feb 09, 2010	33.01	33.35	32.97	33.30	160,396	+0.26(+0.80%)
Feb 08, 2010	32.84	33.12	32.84	33.04	142,286	+0.15(+0.45%)
Feb 05, 2010	33.07	33.17	32.59	32.89	1,452,121	-0.31(-0.94%)
Feb 04, 2010	33.35	33.49	33.20	33.20	614,532	-0.36(-1.08%)
Feb 03, 2010	33.89	33.92	33.54	33.56	229,089	-0.32(-0.94%)
Feb 02, 2010	33.90	33.92	33.68	33.88	1,092,313	+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.