Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	25.80	25.99	25.44	25.49	247,896	-0.17(-0.67%)
Apr 29, 2010	25.77	25.87	25.66	25.66	155,362	+0.03(+0.12%)
Apr 28, 2010	25.80	26.00	25.51	25.63	197,053	+0.19(+0.76%)
Apr 27, 2010	25.64	25.77	25.32	25.44	99,663	-0.46(-1.76%)
Apr 26, 2010	26.37	26.37	25.79	25.90	93,290	-0.07(-0.27%)
Apr 23, 2010	25.82	25.98	25.70	25.97	130,659	+0.23(+0.89%)
Apr 22, 2010	25.46	25.74	25.13	25.74	892,893	+0.33(+1.29%)
Apr 21, 2010	25.61	25.61	25.23	25.41	11,044	-0.02(-0.09%)
Apr 20, 2010	25.59	25.71	25.37	25.43	35,504	+0.00(+0.00%)
Apr 19, 2010	25.22	25.65	24.90	25.43	112,023	-0.10(-0.41%)
Apr 16, 2010	25.85	26.00	25.30	25.53	79,334	-0.49(-1.88%)
Apr 15, 2010	25.97	26.17	25.97	26.03	626,061	-0.07(-0.26%)
Apr 14, 2010	26.15	26.29	25.85	26.09	114,120	+0.27(+1.06%)
Apr 13, 2010	25.96	26.00	25.69	25.82	128,447	-0.18(-0.69%)
Apr 12, 2010	26.20	26.20	25.96	26.00	63,462	-0.06(-0.23%)
Apr 09, 2010	25.89	26.13	25.89	26.05	49,754	+0.12(+0.46%)
Apr 08, 2010	25.74	25.96	25.74	25.94	506,274	+0.14(+0.55%)
Apr 07, 2010	25.85	25.98	25.74	25.79	239,252	-0.04(-0.14%)
Apr 06, 2010	25.70	25.99	25.70	25.83	482,045	+0.15(+0.58%)
Apr 05, 2010	25.59	25.73	25.29	25.68	59,989	+0.25(+0.99%)
Apr 01, 2010	25.14	25.43	25.43	25.43	182,436	+0.51(+2.06%)
Mar 31, 2010	24.83	24.96	24.83	24.92	13,259	+0.18(+0.72%)
Mar 30, 2010	25.07	25.07	24.72	24.74	51,848	-0.21(-0.83%)
Mar 29, 2010	24.41	24.96	24.54	24.95	482,754	+0.53(+2.19%)
Mar 26, 2010	24.39	24.64	24.24	24.41	165,532	+0.17(+0.70%)
Mar 25, 2010	24.41	24.41	24.24	24.24	10,768	+0.14(+0.60%)
Mar 24, 2010	24.37	24.37	24.05	24.10	21,287	-0.30(-1.23%)
Mar 23, 2010	24.21	24.46	24.21	24.40	10,882	+0.13(+0.55%)
Mar 22, 2010	23.98	24.27	23.85	24.26	15,203	+0.06(+0.25%)
Mar 19, 2010	24.44	24.44	24.20	24.21	24,706	-0.23(-0.94%)
Mar 18, 2010	24.71	24.77	23.89	24.44	15,542	-0.21(-0.84%)
Mar 17, 2010	24.25	24.70	24.25	24.64	1,108,671	+0.38(+1.56%)
Mar 16, 2010	23.73	24.28	23.73	24.26	46,217	+0.62(+2.64%)
Mar 15, 2010	23.58	23.64	23.58	23.64	8,276	-0.23(-0.96%)
Mar 12, 2010	23.81	23.94	23.77	23.87	10,341	+0.16(+0.66%)
Mar 11, 2010	23.60	23.77	23.46	23.72	25,598	-0.03(-0.13%)
Mar 10, 2010	23.66	23.89	23.60	23.74	26,814	-0.15(-0.62%)
Mar 09, 2010	23.92	23.92	23.66	23.89	62,912	-0.01(-0.06%)
Mar 08, 2010	23.82	23.94	23.82	23.91	28,721	+0.13(+0.53%)
Mar 05, 2010	23.71	23.81	23.40	23.78	50,442	+0.42(+1.78%)
Mar 04, 2010	23.62	23.62	23.26	23.37	24,920	-0.08(-0.35%)
Mar 03, 2010	23.55	23.72	23.45	23.45	13,455	+0.04(+0.16%)
Mar 02, 2010	23.38	23.59	23.20	23.41	32,430	+0.24(+1.05%)
Mar 01, 2010	23.25	23.27	22.94	23.17	34,584	-0.04(-0.19%)
Feb 26, 2010	22.65	23.24	22.57	23.21	457,240	+0.56(+2.49%)
Feb 25, 2010	22.89	22.91	22.45	22.65	270,067	-0.31(-1.36%)
Feb 24, 2010	23.04	23.12	22.66	22.96	189,489	+0.08(+0.36%)
Feb 23, 2010	23.03	23.14	22.88	22.88	193,666	-0.52(-2.22%)
Feb 22, 2010	23.69	23.69	23.28	23.40	13,574	-0.07(-0.32%)
Feb 19, 2010	23.40	23.58	23.39	23.47	32,007	-0.03(-0.15%)
Feb 18, 2010	23.59	23.62	23.40	23.50	49,730	-0.11(-0.45%)
Feb 17, 2010	23.95	23.97	23.53	23.61	11,887	-0.10(-0.41%)
Feb 16, 2010	23.52	23.77	23.39	23.71	88,296	+0.55(+2.37%)
Feb 12, 2010	22.88	23.16	23.16	23.16	17,099	+0.08(+0.35%)
Feb 11, 2010	22.37	23.10	22.30	23.08	97,923	+0.73(+3.26%)
Feb 10, 2010	22.60	22.60	22.27	22.35	36,826	-0.12(-0.53%)
Feb 09, 2010	22.07	22.47	22.07	22.47	78,837	+0.63(+2.89%)
Feb 08, 2010	21.99	22.30	21.82	21.84	38,610	-0.46(-2.07%)
Feb 05, 2010	22.19	22.33	21.81	22.30	52,087	+0.04(+0.17%)
Feb 04, 2010	23.17	23.17	22.21	22.26	41,533	-0.91(-3.94%)
Feb 03, 2010	23.69	23.69	23.08	23.17	21,228	-0.31(-1.33%)
Feb 02, 2010	23.40	23.60	22.53	23.48	18,271	+0.31(+1.35%)

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.