Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	34.48	34.98	33.40	33.40	101,746	-1.31(-3.76%)
Apr 29, 2010	33.77	35.18	33.32	34.71	26,957	+1.13(+3.35%)
Apr 28, 2010	33.14	34.27	33.05	33.58	47,308	+0.75(+2.28%)
Apr 27, 2010	33.53	34.30	32.82	32.84	49,129	-0.74(-2.21%)
Apr 26, 2010	33.21	33.95	33.21	33.58	25,539	+0.42(+1.27%)
Apr 23, 2010	31.30	33.53	31.30	33.15	33,083	+1.43(+4.51%)
Apr 22, 2010	33.42	33.78	30.71	31.72	101,290	-2.14(-6.32%)
Apr 21, 2010	34.10	34.25	33.67	33.87	17,102	-0.06(-0.17%)
Apr 20, 2010	34.19	34.66	33.79	33.92	12,601	+0.02(+0.06%)
Apr 19, 2010	33.43	34.13	33.43	33.90	14,491	-0.02(-0.06%)
Apr 16, 2010	34.16	34.16	33.18	33.92	21,419	-0.36(-1.06%)
Apr 15, 2010	33.87	34.29	33.50	34.29	10,866	+0.61(+1.81%)
Apr 14, 2010	33.25	33.70	32.65	33.68	15,540	+0.70(+2.14%)
Apr 13, 2010	32.73	33.05	32.67	32.97	12,397	+0.20(+0.60%)
Apr 12, 2010	33.19	33.28	32.59	32.78	34,853	-0.44(-1.33%)
Apr 09, 2010	33.58	33.74	33.09	33.22	17,905	-0.12(-0.35%)
Apr 08, 2010	33.87	33.94	33.03	33.34	30,457	-0.62(-1.84%)
Apr 07, 2010	33.89	34.05	33.60	33.96	15,856	-0.08(-0.23%)
Apr 06, 2010	33.58	34.05	33.56	34.04	11,446	+0.33(+0.99%)
Apr 05, 2010	33.15	33.71	33.06	33.71	7,315	+0.57(+1.73%)
Apr 01, 2010	33.29	33.13	33.13	33.13	38,569	+0.10(+0.31%)
Mar 31, 2010	33.76	34.11	33.03	33.03	58,931	-0.95(-2.80%)
Mar 30, 2010	33.59	34.10	33.37	33.98	47,987	+0.45(+1.34%)
Mar 29, 2010	33.24	33.74	32.99	33.53	27,045	+0.47(+1.43%)
Mar 26, 2010	33.51	33.64	32.97	33.06	30,376	-0.37(-1.11%)
Mar 25, 2010	34.02	34.41	33.32	33.43	42,375	-0.26(-0.78%)
Mar 24, 2010	33.77	34.03	33.52	33.69	21,663	-0.42(-1.23%)
Mar 23, 2010	33.87	34.16	33.73	34.11	35,267	+0.31(+0.92%)
Mar 22, 2010	32.94	33.87	32.94	33.80	37,273	+0.51(+1.53%)
Mar 19, 2010	33.56	33.67	32.53	33.29	49,050	-0.08(-0.24%)
Mar 18, 2010	33.32	33.66	32.68	33.37	32,194	-0.08(-0.24%)
Mar 17, 2010	33.03	33.68	32.53	33.45	31,734	+0.38(+1.16%)
Mar 16, 2010	33.21	33.26	32.66	33.07	86,934	-0.17(-0.52%)
Mar 15, 2010	33.19	33.36	32.91	33.24	41,522	-0.36(-1.08%)
Mar 12, 2010	34.12	34.47	33.24	33.60	50,497	-0.39(-1.15%)
Mar 11, 2010	33.97	34.29	33.63	34.00	45,523	-0.28(-0.83%)
Mar 10, 2010	35.08	35.08	33.78	34.28	37,691	-0.80(-2.28%)
Mar 09, 2010	35.27	35.98	34.90	35.08	56,694	-0.25(-0.70%)
Mar 08, 2010	35.69	35.98	35.32	35.32	9,230	-0.12(-0.33%)
Mar 05, 2010	34.54	35.80	33.48	35.44	17,106	+0.98(+2.84%)
Mar 04, 2010	34.09	34.74	33.97	34.46	18,607	+0.52(+1.54%)
Mar 03, 2010	33.76	34.08	33.55	33.94	30,835	+0.32(+0.95%)
Mar 02, 2010	33.50	33.67	32.75	33.62	74,981	+1.08(+3.32%)
Mar 01, 2010	31.88	33.73	31.88	32.54	50,617	+0.97(+3.08%)
Feb 26, 2010	31.05	31.62	30.86	31.57	47,335	+0.49(+1.59%)
Feb 25, 2010	30.66	31.16	30.17	31.07	96,533	-0.12(-0.40%)
Feb 24, 2010	31.07	31.86	31.05	31.20	19,457	+0.18(+0.58%)
Feb 23, 2010	31.43	31.60	30.94	31.02	29,167	-0.37(-1.18%)
Feb 22, 2010	31.30	31.66	31.05	31.39	32,277	+0.09(+0.28%)
Feb 19, 2010	31.24	31.44	30.82	31.30	19,401	+0.07(+0.21%)
Feb 18, 2010	30.72	31.23	30.72	31.23	8,883	+0.42(+1.37%)
Feb 17, 2010	30.80	31.13	30.62	30.81	12,818	+0.20(+0.64%)
Feb 16, 2010	30.62	30.87	30.14	30.62	16,347	+0.30(+0.98%)
Feb 12, 2010	30.83	30.32	30.32	30.32	87,801	-0.73(-2.36%)
Feb 11, 2010	30.18	31.25	30.18	31.05	43,038	+1.76(+5.99%)
Feb 10, 2010	29.28	29.58	28.54	29.30	25,345	-0.19(-0.64%)
Feb 09, 2010	29.25	29.72	28.70	29.48	28,362	+0.66(+2.29%)
Feb 08, 2010	29.51	29.59	28.64	28.82	31,990	-0.85(-2.86%)
Feb 05, 2010	29.22	29.72	28.91	29.67	15,335	+0.46(+1.56%)
Feb 04, 2010	28.77	29.54	28.66	29.22	45,435	-1.27(-4.16%)
Feb 03, 2010	30.35	31.08	29.97	30.49	16,402	+0.09(+0.29%)
Feb 02, 2010	30.51	30.85	30.38	30.40	28,155	-0.32(-1.04%)

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.