Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	33.43	33.84	32.96	32.96	319,327	-0.54(-1.60%)
Apr 29, 2010	33.58	33.78	33.31	33.50	521,715	+0.23(+0.68%)
Apr 28, 2010	33.04	33.34	33.04	33.27	1,641,473	+0.34(+1.03%)
Apr 27, 2010	33.57	34.20	32.84	32.94	594,824	-0.83(-2.46%)
Apr 26, 2010	34.00	34.00	33.70	33.77	54,576	+0.07(+0.20%)
Apr 23, 2010	33.60	33.79	33.41	33.70	32,883	+0.23(+0.67%)
Apr 22, 2010	33.29	33.57	33.02	33.47	69,784	+0.12(+0.36%)
Apr 21, 2010	33.62	33.62	33.15	33.35	110,931	+0.01(+0.02%)
Apr 20, 2010	33.51	33.56	33.21	33.35	160,628	+0.49(+1.49%)
Apr 19, 2010	32.64	32.97	32.37	32.86	173,743	-0.50(-1.51%)
Apr 16, 2010	34.08	34.08	33.17	33.36	180,045	-0.92(-2.67%)
Apr 15, 2010	34.25	34.39	34.06	34.28	124,036	-0.07(-0.19%)
Apr 14, 2010	34.17	34.34	33.96	34.34	62,901	+0.52(+1.55%)
Apr 13, 2010	33.77	33.87	33.53	33.82	128,586	-0.17(-0.49%)
Apr 12, 2010	34.04	34.17	33.92	33.98	188,787	-0.14(-0.41%)
Apr 09, 2010	33.74	34.12	33.74	34.12	135,434	+0.32(+0.94%)
Apr 08, 2010	33.63	33.83	33.43	33.81	1,059,242	+0.06(+0.18%)
Apr 07, 2010	33.93	33.93	33.59	33.75	922,096	-0.15(-0.45%)
Apr 06, 2010	33.81	33.96	33.61	33.90	44,045	+0.05(+0.16%)
Apr 05, 2010	33.81	33.91	33.55	33.85	83,976	+0.40(+1.19%)
Apr 01, 2010	33.17	33.45	33.45	33.45	73,412	+0.60(+1.84%)
Mar 31, 2010	32.72	32.89	32.64	32.84	41,958	+0.09(+0.26%)
Mar 30, 2010	32.71	32.83	32.62	32.76	69,485	+0.12(+0.37%)
Mar 29, 2010	32.48	32.64	32.37	32.64	79,657	+0.49(+1.53%)
Mar 26, 2010	32.11	32.35	32.02	32.15	89,897	+0.14(+0.45%)
Mar 25, 2010	32.23	32.31	32.00	32.00	44,810	-0.08(-0.24%)
Mar 24, 2010	32.24	32.26	32.05	32.08	208,848	-0.23(-0.73%)
Mar 23, 2010	32.37	32.37	32.07	32.32	69,273	+0.08(+0.23%)
Mar 22, 2010	31.79	32.29	31.62	32.24	82,904	+0.26(+0.83%)
Mar 19, 2010	32.51	32.62	31.94	31.98	95,867	-0.35(-1.08%)
Mar 18, 2010	32.54	32.54	32.23	32.33	100,516	-0.07(-0.21%)
Mar 17, 2010	32.18	32.53	32.18	32.39	70,329	+0.38(+1.20%)
Mar 16, 2010	31.66	32.01	31.66	32.01	52,231	+0.34(+1.08%)
Mar 15, 2010	31.58	31.75	31.53	31.67	177,757	-0.30(-0.94%)
Mar 12, 2010	32.25	32.25	31.90	31.97	84,799	-0.24(-0.74%)
Mar 11, 2010	31.76	32.21	31.76	32.21	99,569	+0.09(+0.27%)
Mar 10, 2010	32.03	32.15	31.90	32.12	58,918	+0.25(+0.77%)
Mar 09, 2010	31.71	32.06	31.54	31.88	193,813	-0.07(-0.20%)
Mar 08, 2010	31.90	32.01	31.81	31.94	67,546	+0.22(+0.69%)
Mar 05, 2010	31.56	31.80	31.48	31.72	111,274	+0.57(+1.83%)
Mar 04, 2010	31.11	31.17	30.92	31.15	84,035	+0.05(+0.15%)
Mar 03, 2010	31.11	31.40	31.05	31.11	82,244	+0.13(+0.41%)
Mar 02, 2010	30.97	31.17	30.95	30.98	122,341	+0.23(+0.76%)
Mar 01, 2010	30.48	30.84	30.48	30.75	165,815	+0.62(+2.07%)
Feb 26, 2010	29.98	30.21	29.87	30.12	179,925	+0.13(+0.44%)
Feb 25, 2010	29.96	30.02	29.39	29.99	96,431	-0.32(-1.06%)
Feb 24, 2010	30.09	30.40	30.09	30.31	74,704	+0.50(+1.68%)
Feb 23, 2010	30.38	30.40	29.79	29.81	121,015	-0.68(-2.24%)
Feb 22, 2010	30.63	30.63	30.30	30.50	190,496	-0.11(-0.35%)
Feb 19, 2010	30.54	30.65	30.18	30.60	118,415	-0.21(-0.67%)
Feb 18, 2010	30.66	30.85	30.47	30.81	418,172	+0.15(+0.48%)
Feb 17, 2010	30.57	30.84	30.52	30.66	85,126	+0.15(+0.48%)
Feb 16, 2010	30.06	30.52	30.02	30.52	91,239	+0.56(+1.86%)
Feb 12, 2010	29.80	29.96	29.96	29.96	393,140	-0.05(-0.18%)
Feb 11, 2010	30.02	30.16	29.62	30.01	75,929	+0.52(+1.75%)
Feb 10, 2010	29.49	29.81	29.36	29.49	242,365	+0.03(+0.09%)
Feb 09, 2010	29.23	29.63	29.14	29.47	129,474	+0.79(+2.75%)
Feb 08, 2010	29.18	29.18	28.67	28.68	181,402	-0.22(-0.76%)
Feb 05, 2010	28.80	29.07	28.19	28.90	189,649	-0.06(-0.21%)
Feb 04, 2010	30.21	30.21	28.96	28.96	271,326	-1.61(-5.26%)
Feb 03, 2010	30.57	30.82	30.38	30.56	780,888	+0.12(+0.38%)
Feb 02, 2010	30.52	30.52	30.08	30.45	193,908	-0.07(-0.22%)

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.