Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	33.16	33.26	33.06	33.14	18,002	-0.06(-0.17%)
Apr 29, 2010	32.99	33.48	32.99	33.20	71,649	+0.26(+0.78%)
Apr 28, 2010	33.09	33.09	32.79	32.94	24,763	-0.09(-0.27%)
Apr 27, 2010	33.21	33.27	33.03	33.03	27,090	-0.23(-0.68%)
Apr 26, 2010	33.36	33.40	33.22	33.26	20,771	-0.20(-0.59%)
Apr 23, 2010	33.28	33.45	33.24	33.45	25,493	+0.16(+0.48%)
Apr 22, 2010	33.37	33.44	33.29	33.29	29,220	-0.29(-0.87%)
Apr 21, 2010	33.62	33.66	33.51	33.59	30,042	+0.00(+0.00%)
Apr 20, 2010	34.10	34.10	33.55	33.59	13,187	-0.13(-0.39%)
Apr 19, 2010	33.72	33.80	33.63	33.72	13,774	-0.10(-0.31%)
Apr 16, 2010	33.43	33.86	33.43	33.82	36,261	-0.05(-0.14%)
Apr 15, 2010	33.68	33.88	33.68	33.87	56,700	+0.04(+0.13%)
Apr 14, 2010	33.78	34.18	33.78	33.83	32,109	-0.05(-0.16%)
Apr 13, 2010	33.93	33.93	33.73	33.88	76,306	+0.18(+0.52%)
Apr 12, 2010	33.63	33.74	33.63	33.70	15,354	+0.11(+0.32%)
Apr 09, 2010	33.50	33.60	33.48	33.60	11,689	+0.09(+0.28%)
Apr 08, 2010	33.27	33.53	33.27	33.50	32,015	+0.08(+0.23%)
Apr 07, 2010	33.38	33.47	33.38	33.43	8,705	-0.06(-0.17%)
Apr 06, 2010	33.44	33.52	33.40	33.48	19,950	-0.07(-0.20%)
Apr 05, 2010	33.72	34.41	33.45	33.55	24,028	-0.05(-0.14%)
Apr 01, 2010	33.38	33.60	33.60	33.60	25,863	+0.19(+0.56%)
Mar 31, 2010	33.44	33.54	33.41	33.41	24,066	-0.02(-0.05%)
Mar 30, 2010	33.35	33.44	33.35	33.42	23,859	-0.04(-0.12%)
Mar 29, 2010	33.30	33.47	33.27	33.46	60,432	+0.16(+0.48%)
Mar 26, 2010	33.24	33.31	33.16	33.30	9,425	+0.21(+0.63%)
Mar 25, 2010	33.13	33.22	33.10	33.10	15,347	-0.08(-0.23%)
Mar 24, 2010	33.35	33.36	33.17	33.17	34,602	-0.49(-1.46%)
Mar 23, 2010	33.68	33.71	33.60	33.66	10,654	-0.06(-0.19%)
Mar 22, 2010	33.38	33.80	33.38	33.73	42,200	+0.09(+0.28%)
Mar 19, 2010	33.86	33.86	33.63	33.63	36,323	-0.34(-1.00%)
Mar 18, 2010	34.44	34.44	33.88	33.97	42,065	-0.25(-0.72%)
Mar 17, 2010	34.25	34.25	34.01	34.22	15,242	+0.16(+0.47%)
Mar 16, 2010	33.99	34.07	33.85	34.06	6,779	+0.16(+0.47%)
Mar 15, 2010	33.93	33.94	33.87	33.90	13,677	-0.02(-0.05%)
Mar 12, 2010	33.94	34.02	33.80	33.92	24,418	+0.05(+0.14%)
Mar 11, 2010	33.67	33.87	33.66	33.87	27,530	+0.20(+0.59%)
Mar 10, 2010	33.63	33.76	33.61	33.67	7,877	-0.08(-0.25%)
Mar 09, 2010	33.64	33.84	33.64	33.76	39,102	+0.05(+0.15%)
Mar 08, 2010	33.49	33.78	33.49	33.70	24,630	+0.11(+0.33%)
Mar 05, 2010	34.02	34.02	33.57	33.60	15,407	-0.06(-0.17%)
Mar 04, 2010	33.79	33.87	33.63	33.65	20,902	-0.27(-0.81%)
Mar 03, 2010	33.40	33.94	33.40	33.93	17,954	+0.21(+0.62%)
Mar 02, 2010	33.95	33.95	33.57	33.72	8,579	+0.10(+0.31%)
Mar 01, 2010	33.94	33.94	33.55	33.61	66,571	-0.10(-0.31%)
Feb 26, 2010	33.98	33.98	33.63	33.72	14,596	+0.19(+0.57%)
Feb 25, 2010	33.44	33.64	33.41	33.53	24,347	+0.11(+0.32%)
Feb 24, 2010	33.52	33.55	33.36	33.42	43,253	+0.00(+0.01%)
Feb 23, 2010	33.10	33.48	33.10	33.42	59,843	+0.06(+0.17%)
Feb 22, 2010	33.35	33.49	33.33	33.36	21,793	-0.08(-0.25%)
Feb 19, 2010	33.30	33.45	33.16	33.44	47,961	-0.03(-0.08%)
Feb 18, 2010	33.56	33.62	33.44	33.47	8,691	-0.05(-0.15%)
Feb 17, 2010	33.64	33.67	33.47	33.52	7,205	-0.25(-0.74%)
Feb 16, 2010	33.51	33.79	33.51	33.77	25,584	+0.25(+0.73%)
Feb 12, 2010	33.39	33.53	33.53	33.53	54,164	-0.16(-0.48%)
Feb 11, 2010	33.60	33.70	33.45	33.69	16,347	+0.17(+0.51%)
Feb 10, 2010	33.66	33.68	33.46	33.52	22,341	-0.35(-1.04%)
Feb 09, 2010	33.39	33.98	33.39	33.87	71,796	+0.30(+0.89%)
Feb 08, 2010	33.40	33.74	33.40	33.58	63,058	+0.20(+0.60%)
Feb 05, 2010	33.55	33.56	33.27	33.38	46,439	-0.33(-0.97%)
Feb 04, 2010	33.77	33.77	33.58	33.70	35,836	-0.04(-0.13%)
Feb 03, 2010	33.82	34.24	33.71	33.75	28,165	-0.12(-0.36%)
Feb 02, 2010	34.12	34.12	33.87	33.87	46,176	-0.03(-0.08%)

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.