Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	33.10	33.19	33.00	33.08	18,038	-0.06(-0.17%)
Apr 29, 2010	32.93	33.42	32.93	33.13	71,791	+0.26(+0.78%)
Apr 28, 2010	33.02	33.02	32.73	32.88	24,812	-0.09(-0.27%)
Apr 27, 2010	33.14	33.20	32.96	32.96	27,144	-0.23(-0.68%)
Apr 26, 2010	33.29	33.33	33.15	33.19	20,812	-0.20(-0.59%)
Apr 23, 2010	33.22	33.39	33.17	33.39	25,543	+0.16(+0.48%)
Apr 22, 2010	33.30	33.37	33.23	33.23	29,277	-0.29(-0.87%)
Apr 21, 2010	33.56	33.59	33.44	33.52	30,101	+0.00(+0.00%)
Apr 20, 2010	34.03	34.03	33.49	33.52	13,213	-0.13(-0.39%)
Apr 19, 2010	33.65	33.74	33.56	33.65	13,801	-0.10(-0.31%)
Apr 16, 2010	33.36	33.79	33.36	33.76	36,333	-0.05(-0.14%)
Apr 15, 2010	33.61	33.81	33.61	33.80	56,812	+0.04(+0.13%)
Apr 14, 2010	33.72	34.11	33.72	33.76	32,173	-0.05(-0.16%)
Apr 13, 2010	33.86	33.86	33.66	33.81	76,457	+0.18(+0.52%)
Apr 12, 2010	33.57	33.67	33.57	33.64	15,385	+0.11(+0.32%)
Apr 09, 2010	33.44	33.53	33.42	33.53	11,712	+0.09(+0.28%)
Apr 08, 2010	33.21	33.47	33.21	33.44	32,078	+0.08(+0.23%)
Apr 07, 2010	33.31	33.41	33.31	33.36	8,722	-0.06(-0.17%)
Apr 06, 2010	33.38	33.45	33.33	33.42	19,990	-0.07(-0.20%)
Apr 05, 2010	33.65	34.34	33.39	33.48	24,075	-0.05(-0.14%)
Apr 01, 2010	33.31	33.53	33.53	33.53	25,914	+0.19(+0.56%)
Mar 31, 2010	33.38	33.47	33.34	33.34	24,114	-0.02(-0.05%)
Mar 30, 2010	33.28	33.38	33.28	33.36	23,906	-0.04(-0.12%)
Mar 29, 2010	33.24	33.41	33.21	33.40	60,552	+0.16(+0.48%)
Mar 26, 2010	33.17	33.24	33.10	33.24	9,443	+0.21(+0.63%)
Mar 25, 2010	33.07	33.16	33.03	33.03	15,377	-0.08(-0.23%)
Mar 24, 2010	33.28	33.29	33.11	33.11	34,670	-0.49(-1.46%)
Mar 23, 2010	33.61	33.64	33.53	33.60	10,675	-0.06(-0.19%)
Mar 22, 2010	33.31	33.74	33.31	33.66	42,283	+0.09(+0.27%)
Mar 19, 2010	33.79	33.79	33.56	33.57	36,395	-0.34(-1.00%)
Mar 18, 2010	34.37	34.37	33.81	33.91	42,148	-0.24(-0.72%)
Mar 17, 2010	34.18	34.18	33.94	34.15	15,272	+0.16(+0.47%)
Mar 16, 2010	33.92	34.01	33.79	33.99	6,792	+0.16(+0.47%)
Mar 15, 2010	33.86	33.88	33.81	33.83	13,704	-0.02(-0.05%)
Mar 12, 2010	33.88	33.95	33.74	33.85	24,466	+0.05(+0.14%)
Mar 11, 2010	33.60	33.80	33.60	33.80	27,584	+0.20(+0.59%)
Mar 10, 2010	33.57	33.69	33.55	33.60	7,893	-0.08(-0.25%)
Mar 09, 2010	33.58	33.77	33.58	33.69	39,179	+0.05(+0.15%)
Mar 08, 2010	33.43	33.72	33.43	33.64	24,679	+0.11(+0.33%)
Mar 05, 2010	33.95	33.95	33.50	33.53	15,438	-0.06(-0.17%)
Mar 04, 2010	33.73	33.80	33.57	33.59	20,943	-0.27(-0.81%)
Mar 03, 2010	33.33	33.88	33.33	33.86	17,990	+0.21(+0.62%)
Mar 02, 2010	33.89	33.89	33.51	33.65	8,596	+0.10(+0.31%)
Mar 01, 2010	33.88	33.88	33.48	33.55	66,702	-0.10(-0.31%)
Feb 26, 2010	33.92	33.92	33.57	33.65	14,625	+0.19(+0.57%)
Feb 25, 2010	33.38	33.58	33.34	33.46	24,395	+0.11(+0.32%)
Feb 24, 2010	33.45	33.48	33.29	33.35	43,339	+0.00(+0.01%)
Feb 23, 2010	33.03	33.42	33.03	33.35	59,961	+0.06(+0.17%)
Feb 22, 2010	33.28	33.43	33.27	33.29	21,837	-0.08(-0.25%)
Feb 19, 2010	33.24	33.39	33.10	33.38	48,056	-0.03(-0.08%)
Feb 18, 2010	33.49	33.56	33.37	33.41	8,708	-0.05(-0.15%)
Feb 17, 2010	33.58	33.60	33.41	33.46	7,219	-0.25(-0.74%)
Feb 16, 2010	33.44	33.73	33.44	33.71	25,634	+0.24(+0.73%)
Feb 12, 2010	33.32	33.46	33.46	33.46	54,271	-0.16(-0.48%)
Feb 11, 2010	33.54	33.63	33.39	33.62	16,380	+0.17(+0.51%)
Feb 10, 2010	33.60	33.61	33.40	33.45	22,386	-0.35(-1.04%)
Feb 09, 2010	33.32	33.92	33.32	33.81	71,938	+0.30(+0.89%)
Feb 08, 2010	33.33	33.68	33.33	33.51	63,183	+0.20(+0.60%)
Feb 05, 2010	33.48	33.49	33.21	33.31	46,531	-0.33(-0.97%)
Feb 04, 2010	33.70	33.70	33.51	33.64	35,907	-0.04(-0.13%)
Feb 03, 2010	33.76	34.17	33.64	33.68	28,221	-0.12(-0.36%)
Feb 02, 2010	34.06	34.06	33.80	33.80	46,267	-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.