Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	32.82	32.82	32.15	32.15	182,716	-0.54(-1.65%)
Apr 29, 2010	32.44	32.78	32.44	32.69	287,674	+0.47(+1.45%)
Apr 28, 2010	32.36	32.37	31.91	32.23	920,858	+0.07(+0.21%)
Apr 27, 2010	32.89	32.96	32.01	32.16	369,561	-0.93(-2.82%)
Apr 26, 2010	33.33	33.33	33.08	33.09	241,312	-0.19(-0.56%)
Apr 23, 2010	32.91	33.28	32.78	33.28	199,485	+0.29(+0.88%)
Apr 22, 2010	32.72	33.04	32.48	32.99	558,694	+0.03(+0.09%)
Apr 21, 2010	33.12	33.12	32.82	32.96	66,187	-0.19(-0.58%)
Apr 20, 2010	33.09	33.18	33.00	33.15	623,498	+0.37(+1.13%)
Apr 19, 2010	32.55	32.85	32.48	32.78	352,891	-0.06(-0.18%)
Apr 16, 2010	33.38	33.38	32.68	32.84	1,008,982	-0.58(-1.73%)
Apr 15, 2010	33.44	33.56	33.33	33.42	222,033	-0.13(-0.38%)
Apr 14, 2010	33.38	33.55	33.23	33.55	309,671	+0.47(+1.43%)
Apr 13, 2010	33.18	33.18	32.92	33.07	830,381	-0.08(-0.25%)
Apr 12, 2010	33.23	33.23	33.06	33.15	171,563	+0.06(+0.18%)
Apr 09, 2010	32.98	33.12	32.88	33.09	202,557	+0.26(+0.79%)
Apr 08, 2010	32.59	32.84	32.41	32.84	272,361	+0.10(+0.29%)
Apr 07, 2010	32.75	32.90	32.60	32.74	174,978	-0.24(-0.72%)
Apr 06, 2010	32.67	32.98	32.60	32.98	826,964	+0.07(+0.23%)
Apr 05, 2010	32.90	32.94	32.68	32.90	45,260	+0.21(+0.66%)
Apr 01, 2010	32.67	32.69	32.69	32.69	697,453	+0.46(+1.43%)
Mar 31, 2010	32.29	32.38	32.13	32.23	67,384	-0.13(-0.39%)
Mar 30, 2010	32.30	32.45	32.24	32.35	236,343	+0.04(+0.11%)
Mar 29, 2010	32.02	32.33	32.02	32.32	249,210	+0.33(+1.04%)
Mar 26, 2010	32.09	32.20	31.86	31.98	248,514	+0.17(+0.54%)
Mar 25, 2010	32.06	32.21	31.80	31.81	1,114,089	-0.01(-0.05%)
Mar 24, 2010	32.00	32.00	31.78	31.83	146,120	-0.39(-1.22%)
Mar 23, 2010	32.12	32.22	31.98	32.22	653,458	+0.21(+0.65%)
Mar 22, 2010	31.57	32.09	31.46	32.01	356,905	+0.13(+0.39%)
Mar 19, 2010	32.33	32.33	31.82	31.89	471,099	-0.27(-0.83%)
Mar 18, 2010	32.35	32.35	32.09	32.15	307,082	-0.20(-0.62%)
Mar 17, 2010	32.32	32.45	32.22	32.35	236,460	+0.24(+0.74%)
Mar 16, 2010	31.81	32.12	31.81	32.12	226,888	+0.32(+1.00%)
Mar 15, 2010	31.62	31.81	31.55	31.80	119,201	-0.09(-0.28%)
Mar 12, 2010	32.03	32.03	31.74	31.89	199,373	+0.11(+0.35%)
Mar 11, 2010	31.49	31.78	31.48	31.78	205,073	+0.16(+0.52%)
Mar 10, 2010	31.56	31.77	31.51	31.61	146,768	+0.12(+0.39%)
Mar 09, 2010	31.41	31.67	31.33	31.49	329,253	-0.04(-0.13%)
Mar 08, 2010	31.52	31.65	31.43	31.53	503,432	-0.03(-0.09%)
Mar 05, 2010	31.31	31.59	31.16	31.56	95,045	+0.62(+2.01%)
Mar 04, 2010	31.10	31.12	30.83	30.94	262,139	-0.10(-0.31%)
Mar 03, 2010	31.07	31.23	30.97	31.04	126,200	+0.19(+0.62%)
Mar 02, 2010	30.98	30.98	30.73	30.84	1,584,195	+0.11(+0.36%)
Mar 01, 2010	30.49	30.73	30.43	30.73	3,908,686	+0.42(+1.39%)
Feb 26, 2010	30.29	30.44	30.04	30.31	106,238	+0.16(+0.54%)
Feb 25, 2010	29.90	30.17	29.72	30.15	277,123	-0.20(-0.66%)
Feb 24, 2010	30.15	30.43	30.10	30.35	242,336	+0.14(+0.47%)
Feb 23, 2010	30.55	30.55	30.03	30.21	121,901	-0.34(-1.12%)
Feb 22, 2010	30.56	30.69	30.48	30.55	217,821	+0.04(+0.15%)
Feb 19, 2010	30.40	30.58	30.26	30.50	131,193	-0.11(-0.36%)
Feb 18, 2010	30.41	30.61	30.39	30.61	45,320	+0.16(+0.51%)
Feb 17, 2010	30.50	30.50	30.30	30.46	118,756	+0.07(+0.24%)
Feb 16, 2010	29.84	30.38	29.84	30.38	117,751	+0.62(+2.09%)
Feb 12, 2010	29.59	29.76	29.76	29.76	148,104	-0.14(-0.47%)
Feb 11, 2010	29.46	29.90	29.34	29.90	167,861	+0.29(+0.98%)
Feb 10, 2010	29.68	29.68	29.31	29.61	119,293	-0.01(-0.02%)
Feb 09, 2010	29.57	29.89	29.24	29.62	237,338	+0.59(+2.04%)
Feb 08, 2010	29.24	29.46	28.99	29.03	546,280	-0.22(-0.76%)
Feb 05, 2010	29.38	29.52	28.66	29.25	244,731	-0.09(-0.30%)
Feb 04, 2010	29.95	30.06	29.34	29.34	495,163	-1.10(-3.63%)
Feb 03, 2010	30.58	30.67	30.37	30.44	46,232	-0.26(-0.84%)
Feb 02, 2010	30.52	30.71	30.26	30.70	565,188	+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.