Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	33.69	34.10	33.22	33.22	316,884	-0.54(-1.60%)
Apr 29, 2010	33.84	34.04	33.56	33.76	517,723	+0.23(+0.68%)
Apr 28, 2010	33.30	33.60	33.30	33.53	1,628,915	+0.34(+1.03%)
Apr 27, 2010	33.83	34.46	33.09	33.19	590,274	-0.84(-2.46%)
Apr 26, 2010	34.27	34.27	33.96	34.03	54,159	+0.07(+0.20%)
Apr 23, 2010	33.86	34.05	33.67	33.96	32,631	+0.23(+0.67%)
Apr 22, 2010	33.55	33.83	33.28	33.73	69,250	+0.12(+0.36%)
Apr 21, 2010	33.88	33.88	33.40	33.61	110,082	+0.01(+0.02%)
Apr 20, 2010	33.77	33.82	33.46	33.60	159,399	+0.49(+1.49%)
Apr 19, 2010	32.90	33.22	32.62	33.11	172,414	-0.51(-1.51%)
Apr 16, 2010	34.35	34.35	33.42	33.62	178,668	-0.92(-2.67%)
Apr 15, 2010	34.51	34.65	34.32	34.54	123,087	-0.07(-0.19%)
Apr 14, 2010	34.43	34.61	34.23	34.61	62,419	+0.53(+1.55%)
Apr 13, 2010	34.03	34.13	33.79	34.08	127,602	-0.17(-0.49%)
Apr 12, 2010	34.31	34.43	34.19	34.25	187,343	-0.14(-0.41%)
Apr 09, 2010	34.00	34.39	34.00	34.39	134,398	+0.32(+0.94%)
Apr 08, 2010	33.89	34.09	33.69	34.07	1,051,138	+0.06(+0.18%)
Apr 07, 2010	34.19	34.19	33.85	34.01	915,042	-0.15(-0.45%)
Apr 06, 2010	34.07	34.22	33.87	34.16	43,708	+0.05(+0.16%)
Apr 05, 2010	34.07	34.17	33.81	34.11	83,334	+0.40(+1.19%)
Apr 01, 2010	33.42	33.71	33.71	33.71	72,850	+0.61(+1.84%)
Mar 31, 2010	32.97	33.15	32.90	33.10	41,637	+0.09(+0.26%)
Mar 30, 2010	32.96	33.08	32.87	33.01	68,953	+0.12(+0.37%)
Mar 29, 2010	32.73	32.90	32.62	32.89	79,048	+0.49(+1.53%)
Mar 26, 2010	32.36	32.60	32.27	32.40	89,210	+0.15(+0.45%)
Mar 25, 2010	32.48	32.56	32.25	32.25	44,467	-0.08(-0.24%)
Mar 24, 2010	32.49	32.51	32.29	32.33	207,250	-0.24(-0.73%)
Mar 23, 2010	32.62	32.62	32.31	32.56	68,743	+0.08(+0.23%)
Mar 22, 2010	32.03	32.54	31.86	32.49	82,270	+0.27(+0.83%)
Mar 19, 2010	32.76	32.87	32.19	32.22	95,133	-0.35(-1.08%)
Mar 18, 2010	32.79	32.79	32.48	32.58	99,747	-0.07(-0.21%)
Mar 17, 2010	32.43	32.78	32.43	32.64	69,791	+0.39(+1.20%)
Mar 16, 2010	31.90	32.25	31.90	32.25	51,831	+0.34(+1.08%)
Mar 15, 2010	31.83	31.99	31.77	31.91	176,397	-0.30(-0.94%)
Mar 12, 2010	32.50	32.50	32.14	32.21	84,150	-0.24(-0.74%)
Mar 11, 2010	32.00	32.46	32.00	32.46	98,807	+0.09(+0.27%)
Mar 10, 2010	32.27	32.40	32.15	32.37	58,467	+0.25(+0.77%)
Mar 09, 2010	31.95	32.31	31.78	32.12	192,330	-0.07(-0.20%)
Mar 08, 2010	32.15	32.26	32.05	32.19	67,030	+0.22(+0.69%)
Mar 05, 2010	31.80	32.04	31.73	31.97	110,423	+0.57(+1.83%)
Mar 04, 2010	31.35	31.41	31.16	31.39	83,392	+0.05(+0.15%)
Mar 03, 2010	31.35	31.64	31.29	31.35	81,615	+0.13(+0.41%)
Mar 02, 2010	31.21	31.41	31.18	31.22	121,405	+0.23(+0.76%)
Mar 01, 2010	30.71	31.08	30.71	30.98	164,547	+0.63(+2.07%)
Feb 26, 2010	30.22	30.44	30.10	30.36	178,548	+0.13(+0.44%)
Feb 25, 2010	30.20	30.25	29.61	30.22	95,693	-0.32(-1.06%)
Feb 24, 2010	30.32	30.64	30.32	30.55	74,132	+0.50(+1.68%)
Feb 23, 2010	30.62	30.63	30.02	30.04	120,090	-0.69(-2.24%)
Feb 22, 2010	30.87	30.87	30.53	30.73	189,039	-0.11(-0.35%)
Feb 19, 2010	30.77	30.89	30.42	30.84	117,509	-0.21(-0.67%)
Feb 18, 2010	30.90	31.09	30.70	31.04	414,972	+0.15(+0.48%)
Feb 17, 2010	30.81	31.08	30.75	30.90	84,475	+0.15(+0.48%)
Feb 16, 2010	30.30	30.75	30.26	30.75	90,541	+0.56(+1.86%)
Feb 12, 2010	30.03	30.19	30.19	30.19	390,133	-0.05(-0.18%)
Feb 11, 2010	30.25	30.40	29.85	30.24	75,348	+0.52(+1.75%)
Feb 10, 2010	29.71	30.04	29.59	29.72	240,510	+0.03(+0.09%)
Feb 09, 2010	29.46	29.86	29.36	29.69	128,483	+0.80(+2.75%)
Feb 08, 2010	29.41	29.41	28.89	28.90	180,014	-0.22(-0.76%)
Feb 05, 2010	29.03	29.29	28.41	29.12	188,198	-0.06(-0.21%)
Feb 04, 2010	30.44	30.44	29.18	29.18	269,250	-1.62(-5.26%)
Feb 03, 2010	30.80	31.06	30.62	30.80	774,914	+0.12(+0.38%)
Feb 02, 2010	30.75	30.75	30.32	30.68	192,424	-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.