Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	24.47	24.53	24.29	24.49	586,002	+0.11(+0.43%)
Apr 29, 2010	24.36	24.54	24.26	24.39	734,797	+0.30(+1.23%)
Apr 28, 2010	23.97	24.12	23.89	24.09	429,190	+0.16(+0.68%)
Apr 27, 2010	24.28	24.35	23.89	23.93	514,560	-0.44(-1.82%)
Apr 26, 2010	24.51	24.59	24.32	24.37	556,949	-0.09(-0.37%)
Apr 23, 2010	24.46	24.54	24.36	24.46	478,894	-0.02(-0.08%)
Apr 22, 2010	24.50	24.50	24.28	24.48	378,202	-0.07(-0.29%)
Apr 21, 2010	24.58	24.73	24.51	24.55	567,466	-0.06(-0.25%)
Apr 20, 2010	24.34	24.68	24.25	24.62	501,431	+0.21(+0.88%)
Apr 19, 2010	23.90	24.40	23.90	24.40	406,600	+0.33(+1.39%)
Apr 16, 2010	24.25	24.36	23.89	24.07	961,023	-0.26(-1.08%)
Apr 15, 2010	24.90	24.96	23.83	24.33	10,076,775	-0.48(-1.94%)
Apr 14, 2010	25.51	25.51	24.78	24.81	908,914	-0.53(-2.07%)
Apr 13, 2010	25.32	25.38	25.01	25.34	263,786	+0.02(+0.08%)
Apr 12, 2010	25.18	25.40	24.92	25.32	380,092	+0.27(+1.07%)
Apr 09, 2010	24.89	25.14	24.64	25.05	304,821	+0.21(+0.85%)
Apr 08, 2010	24.84	24.94	24.32	24.84	669,885	-0.11(-0.44%)
Apr 07, 2010	24.96	25.06	24.84	24.95	249,256	-0.08(-0.31%)
Apr 06, 2010	24.89	25.06	24.81	25.03	264,686	+0.27(+1.08%)
Apr 05, 2010	24.45	24.92	24.40	24.76	362,066	+0.46(+1.89%)
Apr 01, 2010	24.19	24.30	24.30	24.30	732,657	+0.14(+0.59%)
Mar 31, 2010	24.16	24.24	24.02	24.16	353,867	+0.00(+0.00%)
Mar 30, 2010	24.04	24.21	23.91	24.16	250,732	+0.07(+0.30%)
Mar 29, 2010	23.41	24.16	23.22	24.09	595,964	+0.52(+2.21%)
Mar 26, 2010	23.77	23.85	23.55	23.57	417,416	-0.25(-1.04%)
Mar 25, 2010	24.03	24.09	23.65	23.81	558,982	-0.22(-0.93%)
Mar 24, 2010	24.18	24.24	23.98	24.04	319,934	-0.22(-0.91%)
Mar 23, 2010	24.24	24.35	24.24	24.26	237,345	-0.06(-0.24%)
Mar 22, 2010	24.12	24.35	23.87	24.32	432,804	+0.04(+0.16%)
Mar 19, 2010	24.81	24.82	24.28	24.28	468,549	-0.63(-2.53%)
Mar 18, 2010	24.97	24.98	24.70	24.91	254,730	-0.06(-0.25%)
Mar 17, 2010	24.93	25.05	24.86	24.97	335,854	-0.02(-0.08%)
Mar 16, 2010	24.85	25.03	24.68	24.99	304,693	+0.15(+0.62%)
Mar 15, 2010	24.65	24.84	24.65	24.84	311,310	-0.09(-0.36%)
Mar 12, 2010	24.84	24.94	24.74	24.93	285,782	+0.09(+0.35%)
Mar 11, 2010	24.77	24.84	24.61	24.84	246,809	+0.03(+0.14%)
Mar 10, 2010	24.96	25.01	24.77	24.81	328,421	-0.00(-0.02%)
Mar 09, 2010	24.57	24.87	24.44	24.81	360,118	+0.24(+0.99%)
Mar 08, 2010	24.74	24.74	24.34	24.57	430,913	-0.01(-0.04%)
Mar 05, 2010	24.57	24.70	24.38	24.58	503,488	+0.01(+0.04%)
Mar 04, 2010	24.86	25.29	24.26	24.57	666,802	-0.47(-1.87%)
Mar 03, 2010	25.14	25.32	24.93	25.04	464,674	-0.11(-0.42%)
Mar 02, 2010	24.98	25.18	24.74	25.14	396,457	+0.43(+1.72%)
Mar 01, 2010	24.51	24.76	24.48	24.72	317,674	+0.25(+1.02%)
Feb 26, 2010	24.57	24.59	24.37	24.47	230,402	-0.04(-0.16%)
Feb 25, 2010	24.34	24.59	24.22	24.51	287,036	+0.00(+0.00%)
Feb 24, 2010	24.25	24.56	24.23	24.51	229,621	+0.13(+0.55%)
Feb 23, 2010	24.51	24.51	24.21	24.37	221,899	-0.17(-0.70%)
Feb 22, 2010	24.61	24.73	24.33	24.54	226,805	+0.12(+0.49%)
Feb 19, 2010	24.49	24.56	24.25	24.43	271,491	+0.04(+0.16%)
Feb 18, 2010	24.07	24.73	23.94	24.39	386,018	+0.32(+1.35%)
Feb 17, 2010	23.82	24.13	23.71	24.06	374,149	+0.35(+1.47%)
Feb 16, 2010	23.52	23.98	23.41	23.71	591,981	+0.54(+2.35%)
Feb 12, 2010	23.11	23.17	23.17	23.17	1,272,312	+0.10(+0.44%)
Feb 11, 2010	23.10	23.24	22.35	23.07	1,191,563	-0.09(-0.39%)
Feb 10, 2010	23.86	23.87	23.15	23.16	839,937	-0.54(-2.28%)
Feb 09, 2010	23.95	24.05	23.58	23.70	535,981	-0.01(-0.04%)
Feb 08, 2010	24.01	24.01	23.60	23.71	394,584	-0.14(-0.58%)
Feb 05, 2010	24.60	24.60	22.94	23.85	1,644,507	-0.37(-1.52%)
Feb 04, 2010	24.97	24.97	24.01	24.22	696,809	-0.77(-3.10%)
Feb 03, 2010	25.42	25.42	24.86	24.99	516,128	-0.25(-1.00%)
Feb 02, 2010	24.85	25.31	24.42	25.24	702,565	+0.45(+1.80%)

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.