Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	32.83	32.83	32.16	32.16	182,677	-0.54(-1.65%)
Apr 29, 2010	32.45	32.78	32.45	32.70	287,612	+0.47(+1.45%)
Apr 28, 2010	32.37	32.38	31.92	32.23	920,661	+0.07(+0.21%)
Apr 27, 2010	32.89	32.97	32.02	32.17	369,481	-0.93(-2.82%)
Apr 26, 2010	33.34	33.34	33.09	33.10	241,260	-0.19(-0.56%)
Apr 23, 2010	32.92	33.29	32.78	33.29	199,442	+0.29(+0.88%)
Apr 22, 2010	32.72	33.05	32.49	33.00	558,574	+0.03(+0.09%)
Apr 21, 2010	33.13	33.13	32.83	32.97	66,173	-0.19(-0.58%)
Apr 20, 2010	33.09	33.18	33.01	33.16	623,364	+0.37(+1.13%)
Apr 19, 2010	32.56	32.86	32.49	32.79	352,816	-0.06(-0.18%)
Apr 16, 2010	33.38	33.38	32.69	32.85	1,008,766	-0.58(-1.73%)
Apr 15, 2010	33.44	33.57	33.34	33.43	221,985	-0.13(-0.38%)
Apr 14, 2010	33.38	33.55	33.24	33.55	309,605	+0.47(+1.43%)
Apr 13, 2010	33.19	33.19	32.92	33.08	830,203	-0.08(-0.25%)
Apr 12, 2010	33.23	33.23	33.06	33.16	171,526	+0.06(+0.18%)
Apr 09, 2010	32.99	33.13	32.88	33.10	202,513	+0.26(+0.79%)
Apr 08, 2010	32.60	32.85	32.41	32.84	272,303	+0.10(+0.29%)
Apr 07, 2010	32.76	32.91	32.60	32.75	174,941	-0.24(-0.72%)
Apr 06, 2010	32.68	32.99	32.60	32.98	826,786	+0.07(+0.23%)
Apr 05, 2010	32.91	32.94	32.69	32.91	45,250	+0.21(+0.66%)
Apr 01, 2010	32.68	32.69	32.69	32.69	697,303	+0.46(+1.43%)
Mar 31, 2010	32.30	32.39	32.14	32.23	67,369	-0.13(-0.39%)
Mar 30, 2010	32.31	32.45	32.25	32.36	236,292	+0.04(+0.11%)
Mar 29, 2010	32.03	32.34	32.03	32.32	249,157	+0.33(+1.04%)
Mar 26, 2010	32.09	32.21	31.86	31.99	248,460	+0.17(+0.54%)
Mar 25, 2010	32.06	32.22	31.80	31.82	1,113,850	-0.01(-0.05%)
Mar 24, 2010	32.00	32.00	31.79	31.83	146,089	-0.39(-1.22%)
Mar 23, 2010	32.13	32.23	31.98	32.23	653,318	+0.21(+0.65%)
Mar 22, 2010	31.58	32.10	31.47	32.02	356,828	+0.13(+0.40%)
Mar 19, 2010	32.34	32.34	31.83	31.89	470,998	-0.27(-0.83%)
Mar 18, 2010	32.35	32.35	32.09	32.16	307,016	-0.20(-0.62%)
Mar 17, 2010	32.32	32.46	32.23	32.36	236,409	+0.24(+0.74%)
Mar 16, 2010	31.81	32.12	31.81	32.12	226,839	+0.32(+1.00%)
Mar 15, 2010	31.63	31.82	31.55	31.80	119,176	-0.09(-0.28%)
Mar 12, 2010	32.04	32.04	31.75	31.89	199,330	+0.11(+0.35%)
Mar 11, 2010	31.49	31.78	31.48	31.78	205,029	+0.16(+0.52%)
Mar 10, 2010	31.57	31.77	31.52	31.62	146,737	+0.12(+0.39%)
Mar 09, 2010	31.41	31.68	31.34	31.50	329,182	-0.04(-0.13%)
Mar 08, 2010	31.53	31.66	31.43	31.54	503,324	-0.03(-0.09%)
Mar 05, 2010	31.32	31.60	31.17	31.57	95,025	+0.62(+2.01%)
Mar 04, 2010	31.11	31.12	30.83	30.95	262,082	-0.10(-0.31%)
Mar 03, 2010	31.08	31.23	30.98	31.04	126,173	+0.19(+0.62%)
Mar 02, 2010	30.99	30.99	30.74	30.85	1,583,855	+0.11(+0.36%)
Mar 01, 2010	30.50	30.74	30.44	30.74	3,907,848	+0.42(+1.39%)
Feb 26, 2010	30.30	30.44	30.05	30.32	106,215	+0.16(+0.54%)
Feb 25, 2010	29.91	30.18	29.72	30.15	277,064	-0.20(-0.66%)
Feb 24, 2010	30.15	30.43	30.11	30.35	242,284	+0.14(+0.47%)
Feb 23, 2010	30.56	30.56	30.03	30.21	121,875	-0.34(-1.12%)
Feb 22, 2010	30.57	30.70	30.49	30.55	217,774	+0.04(+0.15%)
Feb 19, 2010	30.40	30.59	30.26	30.51	131,164	-0.11(-0.36%)
Feb 18, 2010	30.41	30.62	30.40	30.62	45,311	+0.16(+0.51%)
Feb 17, 2010	30.51	30.51	30.31	30.46	118,730	+0.07(+0.24%)
Feb 16, 2010	29.85	30.39	29.85	30.39	117,726	+0.62(+2.09%)
Feb 12, 2010	29.60	29.77	29.77	29.77	148,072	-0.14(-0.47%)
Feb 11, 2010	29.47	29.91	29.35	29.91	167,825	+0.29(+0.98%)
Feb 10, 2010	29.69	29.69	29.32	29.62	119,267	-0.01(-0.02%)
Feb 09, 2010	29.57	29.90	29.24	29.63	237,287	+0.59(+2.04%)
Feb 08, 2010	29.25	29.47	29.00	29.03	546,163	-0.22(-0.76%)
Feb 05, 2010	29.39	29.52	28.66	29.26	244,678	-0.09(-0.30%)
Feb 04, 2010	29.96	30.06	29.35	29.35	495,057	-1.10(-3.63%)
Feb 03, 2010	30.58	30.67	30.37	30.45	46,222	-0.26(-0.84%)
Feb 02, 2010	30.52	30.72	30.27	30.71	565,067	+0.49(+1.62%)

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.