Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	34.09	34.20	34.02	34.15	76,084	+0.22(+0.65%)
Apr 29, 2010	33.87	34.11	33.87	33.93	142,605	+0.13(+0.38%)
Apr 28, 2010	34.01	34.01	33.77	33.80	154,062	-0.16(-0.47%)
Apr 27, 2010	34.12	34.15	33.92	33.96	186,024	-0.26(-0.76%)
Apr 26, 2010	34.22	34.27	34.17	34.22	117,291	+0.00(+0.00%)
Apr 23, 2010	33.92	34.22	33.92	34.22	218,307	+0.10(+0.29%)
Apr 22, 2010	34.06	34.18	34.05	34.12	135,509	-0.15(-0.45%)
Apr 21, 2010	34.24	34.27	34.10	34.27	239,345	+0.11(+0.32%)
Apr 20, 2010	34.24	34.24	34.09	34.16	88,566	+0.04(+0.11%)
Apr 19, 2010	34.15	34.17	34.03	34.13	107,496	-0.12(-0.36%)
Apr 16, 2010	34.19	34.38	34.16	34.25	132,400	-0.23(-0.66%)
Apr 15, 2010	34.45	34.51	34.30	34.48	195,628	-0.04(-0.13%)
Apr 14, 2010	34.55	34.59	34.41	34.52	128,198	-0.01(-0.02%)
Apr 13, 2010	34.50	34.53	34.42	34.53	144,459	+0.23(+0.68%)
Apr 12, 2010	34.32	34.48	34.29	34.29	139,688	+0.00(+0.00%)
Apr 09, 2010	34.15	34.32	34.10	34.29	111,065	+0.15(+0.43%)
Apr 08, 2010	34.16	34.19	34.10	34.14	175,269	-0.02(-0.05%)
Apr 07, 2010	34.27	34.27	34.08	34.16	117,620	-0.18(-0.54%)
Apr 06, 2010	34.29	34.41	34.23	34.35	165,573	-0.06(-0.18%)
Apr 05, 2010	34.46	34.50	34.33	34.41	300,482	+0.07(+0.20%)
Apr 01, 2010	34.29	34.34	34.34	34.34	197,844	+0.18(+0.52%)
Mar 31, 2010	34.09	34.22	34.09	34.16	274,376	+0.23(+0.67%)
Mar 30, 2010	33.88	34.00	33.86	33.93	131,268	+0.10(+0.29%)
Mar 29, 2010	33.85	33.97	33.80	33.84	206,908	+0.16(+0.48%)
Mar 26, 2010	33.63	33.73	33.50	33.67	118,024	+0.16(+0.48%)
Mar 25, 2010	33.58	33.63	33.48	33.51	106,610	-0.08(-0.24%)
Mar 24, 2010	33.80	33.80	33.57	33.59	111,741	-0.43(-1.27%)
Mar 23, 2010	33.95	34.07	33.88	34.03	101,449	+0.06(+0.18%)
Mar 22, 2010	33.79	34.01	33.76	33.96	132,650	+0.09(+0.27%)
Mar 19, 2010	34.08	34.08	33.85	33.87	103,341	-0.20(-0.60%)
Mar 18, 2010	34.32	34.33	34.08	34.08	200,870	-0.17(-0.50%)
Mar 17, 2010	34.39	34.43	34.23	34.25	154,846	-0.05(-0.14%)
Mar 16, 2010	33.88	34.30	33.88	34.30	211,629	+0.43(+1.27%)
Mar 15, 2010	33.85	33.88	33.83	33.87	114,531	-0.02(-0.05%)
Mar 12, 2010	33.81	33.90	33.71	33.88	123,255	+0.20(+0.60%)
Mar 11, 2010	33.67	33.74	33.56	33.68	189,663	+0.04(+0.11%)
Mar 10, 2010	33.61	33.70	33.53	33.64	66,093	+0.02(+0.06%)
Mar 09, 2010	33.56	33.64	33.40	33.63	248,045	-0.02(-0.05%)
Mar 08, 2010	33.67	33.82	33.58	33.64	107,332	-0.09(-0.26%)
Mar 05, 2010	33.59	33.73	33.55	33.73	173,613	+0.12(+0.35%)
Mar 04, 2010	33.66	33.79	33.61	33.61	134,250	-0.18(-0.55%)
Mar 03, 2010	33.45	33.82	33.43	33.80	189,979	+0.37(+1.11%)
Mar 02, 2010	33.34	33.49	33.29	33.43	304,129	+0.17(+0.52%)
Mar 01, 2010	33.21	33.40	33.18	33.26	391,479	-0.14(-0.41%)
Feb 26, 2010	33.33	33.53	33.22	33.39	122,858	+0.09(+0.26%)
Feb 25, 2010	33.27	33.37	33.16	33.30	112,773	-0.05(-0.14%)
Feb 24, 2010	33.30	33.44	33.26	33.35	140,069	+0.13(+0.40%)
Feb 23, 2010	33.29	33.30	33.16	33.22	123,202	-0.05(-0.14%)
Feb 22, 2010	33.42	33.45	33.20	33.26	291,894	-0.24(-0.71%)
Feb 19, 2010	33.19	33.51	33.14	33.50	246,678	+0.04(+0.13%)
Feb 18, 2010	33.39	33.55	33.37	33.46	325,130	+0.07(+0.22%)
Feb 17, 2010	33.26	33.53	33.26	33.39	260,216	-0.08(-0.24%)
Feb 16, 2010	33.22	33.52	33.21	33.47	200,624	+0.18(+0.55%)
Feb 12, 2010	33.27	33.28	33.28	33.28	129,734	-0.06(-0.18%)
Feb 11, 2010	33.40	33.45	33.20	33.34	254,978	-0.10(-0.31%)
Feb 10, 2010	33.53	33.53	33.22	33.45	116,762	-0.10(-0.31%)
Feb 09, 2010	33.26	33.61	33.22	33.55	159,187	+0.27(+0.80%)
Feb 08, 2010	33.09	33.37	33.09	33.29	141,214	+0.15(+0.45%)
Feb 05, 2010	33.32	33.42	32.84	33.14	1,441,173	-0.31(-0.94%)
Feb 04, 2010	33.61	33.74	33.45	33.45	609,899	-0.36(-1.08%)
Feb 03, 2010	34.15	34.17	33.79	33.82	227,362	-0.32(-0.94%)
Feb 02, 2010	34.16	34.17	33.93	34.14	1,084,078	+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.