Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	34.60	35.01	34.58	34.69	5,480,424	-0.04(-0.13%)
Apr 29, 2010	33.47	34.96	33.47	34.73	12,763,255	+1.53(+4.62%)
Apr 28, 2010	33.24	33.34	32.93	33.20	4,622,544	+0.09(+0.29%)
Apr 27, 2010	33.52	33.62	33.11	33.11	4,745,620	-0.57(-1.71%)
Apr 26, 2010	33.89	34.07	33.64	33.68	3,683,661	-0.18(-0.52%)
Apr 23, 2010	34.02	34.07	33.69	33.86	3,468,339	-0.23(-0.67%)
Apr 22, 2010	33.91	34.10	33.79	34.08	3,705,389	+0.07(+0.20%)
Apr 21, 2010	34.01	34.10	33.79	34.01	17,519	+0.16(+0.48%)
Apr 20, 2010	34.05	34.10	33.56	33.85	3,880,424	-0.11(-0.32%)
Apr 19, 2010	33.99	34.06	33.75	33.96	3,540,828	-0.16(-0.48%)
Apr 16, 2010	33.74	34.17	33.72	34.12	6,157,590	+0.32(+0.93%)
Apr 15, 2010	33.65	33.91	33.41	33.81	3,104,955	+0.01(+0.04%)
Apr 14, 2010	33.54	33.79	33.43	33.79	4,310,015	+0.25(+0.75%)
Apr 13, 2010	33.45	33.64	33.42	33.54	3,445,853	+0.03(+0.08%)
Apr 12, 2010	33.50	33.57	33.40	33.52	2,506,755	+0.17(+0.51%)
Apr 09, 2010	33.04	33.45	32.85	33.35	4,801,171	+0.32(+0.96%)
Apr 08, 2010	33.15	33.20	32.99	33.03	3,657,262	-0.21(-0.65%)
Apr 07, 2010	33.50	33.50	33.17	33.24	3,682,283	-0.25(-0.74%)
Apr 06, 2010	33.49	33.56	33.37	33.49	2,888,735	-0.30(-0.88%)
Apr 05, 2010	33.94	33.98	33.48	33.79	3,104,682	-0.06(-0.19%)
Apr 01, 2010	33.80	33.85	33.85	33.85	3,061,974	+0.11(+0.34%)
Mar 31, 2010	33.83	33.92	33.68	33.74	3,077,572	-0.19(-0.56%)
Mar 30, 2010	34.03	34.22	33.93	33.93	3,068,741	-0.08(-0.24%)
Mar 29, 2010	33.64	34.07	33.53	34.01	3,771,193	+0.06(+0.19%)
Mar 26, 2010	34.25	34.32	33.80	33.95	3,073,233	-0.30(-0.89%)
Mar 25, 2010	34.57	34.60	34.07	34.25	3,944,484	-0.23(-0.68%)
Mar 24, 2010	34.44	34.57	34.31	34.48	3,367,836	-0.09(-0.27%)
Mar 23, 2010	34.32	34.60	34.17	34.58	4,441,499	+0.38(+1.11%)
Mar 22, 2010	33.77	34.30	33.63	34.20	5,751,476	+0.46(+1.37%)
Mar 19, 2010	33.55	33.76	33.27	33.74	5,199,379	+0.37(+1.12%)
Mar 18, 2010	33.45	33.51	33.28	33.36	3,126,934	-0.08(-0.23%)
Mar 17, 2010	33.45	33.54	33.23	33.44	3,115,132	+0.08(+0.25%)
Mar 16, 2010	33.29	33.41	33.15	33.36	3,028,941	+0.20(+0.61%)
Mar 15, 2010	33.13	33.17	33.08	33.16	2,194,281	+0.01(+0.04%)
Mar 12, 2010	33.22	33.50	33.11	33.14	3,441,856	-0.13(-0.38%)
Mar 11, 2010	33.33	33.45	33.04	33.27	3,696,180	+0.11(+0.34%)
Mar 10, 2010	33.13	33.31	33.03	33.16	3,324,684	+0.05(+0.15%)
Mar 09, 2010	33.11	33.28	33.04	33.11	2,230,289	-0.12(-0.36%)
Mar 08, 2010	33.34	33.34	33.16	33.23	2,404,033	-0.20(-0.59%)
Mar 05, 2010	33.31	33.43	33.09	33.42	2,612,193	+0.18(+0.53%)
Mar 04, 2010	33.19	33.47	32.97	33.24	4,373,981	+0.05(+0.15%)
Mar 03, 2010	33.21	33.33	33.14	33.19	3,247,615	-0.03(-0.08%)
Mar 02, 2010	33.04	33.32	33.04	33.22	3,645,403	+0.28(+0.86%)
Mar 01, 2010	33.03	33.12	32.87	32.94	3,921,400	+0.01(+0.02%)
Feb 26, 2010	33.04	33.08	32.72	32.93	3,342,688	+0.14(+0.41%)
Feb 25, 2010	32.62	32.84	32.41	32.79	3,262,033	-0.06(-0.17%)
Feb 24, 2010	33.10	33.43	32.69	32.85	3,715,464	-0.21(-0.63%)
Feb 23, 2010	33.16	33.26	32.83	33.06	3,740,114	-0.08(-0.25%)
Feb 22, 2010	33.32	33.43	33.06	33.14	4,110,783	-0.21(-0.64%)
Feb 19, 2010	33.18	33.48	33.15	33.35	3,166,626	+0.12(+0.36%)
Feb 18, 2010	33.13	33.30	33.09	33.23	2,327,065	+0.02(+0.06%)
Feb 17, 2010	32.95	33.21	32.88	33.21	3,676,160	+0.24(+0.72%)
Feb 16, 2010	32.97	33.02	32.54	32.97	4,069,296	+0.16(+0.50%)
Feb 12, 2010	32.84	32.81	32.81	32.81	5,071,015	-0.18(-0.53%)
Feb 11, 2010	32.86	33.01	32.55	32.99	3,060,891	+0.18(+0.55%)
Feb 10, 2010	32.94	32.99	32.74	32.81	3,193,261	-0.10(-0.30%)
Feb 09, 2010	32.78	33.15	32.69	32.91	3,497,474	+0.30(+0.92%)
Feb 08, 2010	33.11	33.11	32.59	32.60	3,353,762	-0.45(-1.35%)
Feb 05, 2010	32.72	33.24	32.64	33.05	7,119,158	+0.19(+0.59%)
Feb 04, 2010	33.74	34.12	32.86	32.86	10,372,051	-1.74(-5.04%)
Feb 03, 2010	34.67	34.74	34.44	34.60	4,525,501	-0.11(-0.31%)
Feb 02, 2010	34.22	34.72	34.13	34.70	5,217,842	+0.54(+1.58%)

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.