Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	28.40	28.68	27.85	27.85	48,191	-0.42(-1.50%)
Apr 29, 2010	27.73	28.38	27.73	28.27	100,506	+0.50(+1.81%)
Apr 28, 2010	27.57	27.94	27.41	27.77	90,722	+0.44(+1.61%)
Apr 27, 2010	27.80	27.97	27.05	27.33	16,855	-0.54(-1.93%)
Apr 26, 2010	27.15	27.86	27.15	27.86	57,753	+0.77(+2.83%)
Apr 23, 2010	26.70	27.32	26.47	27.10	49,671	+0.40(+1.48%)
Apr 22, 2010	26.38	26.79	26.17	26.70	28,488	+0.24(+0.90%)
Apr 21, 2010	25.79	26.53	25.78	26.46	45,620	+0.17(+0.64%)
Apr 20, 2010	26.00	26.50	26.00	26.30	15,295	+0.50(+1.95%)
Apr 19, 2010	26.40	26.51	25.57	25.79	33,929	-0.56(-2.14%)
Apr 16, 2010	26.08	26.55	25.83	26.36	52,325	+0.29(+1.12%)
Apr 15, 2010	25.62	26.38	25.46	26.07	13,087	+0.48(+1.89%)
Apr 14, 2010	24.74	25.58	24.63	25.58	49,673	+0.93(+3.79%)
Apr 13, 2010	24.67	24.67	23.75	24.65	18,409	+0.08(+0.32%)
Apr 12, 2010	25.21	25.21	24.05	24.57	62,704	-0.51(-2.04%)
Apr 09, 2010	24.69	25.45	24.69	25.08	9,554	-0.03(-0.11%)
Apr 08, 2010	24.23	25.62	24.00	25.11	107,772	+0.57(+2.33%)
Apr 07, 2010	23.86	25.31	23.73	24.53	43,094	+0.63(+2.62%)
Apr 06, 2010	22.82	24.01	21.90	23.91	62,205	+1.00(+4.35%)
Apr 05, 2010	22.47	23.02	22.47	22.91	16,930	+0.38(+1.68%)
Apr 01, 2010	22.60	22.53	22.53	22.53	30,184	-0.08(-0.35%)
Mar 31, 2010	22.31	22.61	22.09	22.61	17,275	+0.17(+0.75%)
Mar 30, 2010	22.38	22.64	22.25	22.45	12,189	+0.15(+0.67%)
Mar 29, 2010	22.34	22.52	22.05	22.30	30,342	-0.15(-0.67%)
Mar 26, 2010	22.15	22.60	22.03	22.45	129,238	+0.28(+1.27%)
Mar 25, 2010	21.81	22.52	21.81	22.16	9,914	+0.35(+1.62%)
Mar 24, 2010	21.77	22.00	21.58	21.81	15,647	+0.01(+0.04%)
Mar 23, 2010	21.53	21.95	21.53	21.80	6,093	+0.21(+0.98%)
Mar 22, 2010	21.53	21.73	21.24	21.59	12,747	+0.05(+0.25%)
Mar 19, 2010	22.54	22.54	21.53	21.54	28,646	-0.88(-3.93%)
Mar 18, 2010	22.67	22.79	22.10	22.42	20,608	-0.05(-0.24%)
Mar 17, 2010	21.99	22.67	21.99	22.47	28,803	+0.46(+2.08%)
Mar 16, 2010	21.97	22.03	21.77	22.01	8,121	+0.04(+0.20%)
Mar 15, 2010	21.72	22.01	21.34	21.97	7,526	+0.14(+0.65%)
Mar 12, 2010	22.06	22.08	21.68	21.83	2,678	-0.22(-1.00%)
Mar 11, 2010	21.90	22.06	21.16	22.05	23,389	+0.04(+0.16%)
Mar 10, 2010	22.03	22.17	21.86	22.01	6,892	-0.05(-0.24%)
Mar 09, 2010	22.03	22.12	21.16	22.07	10,651	+0.06(+0.28%)
Mar 08, 2010	21.51	22.23	21.51	22.00	18,333	+0.04(+0.16%)
Mar 05, 2010	21.54	22.03	21.54	21.97	26,928	+0.42(+1.96%)
Mar 04, 2010	21.14	21.85	21.14	21.55	17,453	+0.26(+1.20%)
Mar 03, 2010	20.97	21.41	20.97	21.29	8,859	+0.41(+1.94%)
Mar 02, 2010	20.68	21.15	20.68	20.89	18,582	+0.21(+1.02%)
Mar 01, 2010	20.00	20.74	20.00	20.67	34,170	+0.74(+3.71%)
Feb 26, 2010	20.33	20.33	19.85	19.93	12,475	-0.06(-0.31%)
Feb 25, 2010	20.09	20.20	19.85	20.00	10,041	-0.28(-1.39%)
Feb 24, 2010	20.33	20.33	20.11	20.28	5,427	-0.01(-0.04%)
Feb 23, 2010	20.51	20.51	19.91	20.29	16,885	+0.22(+1.10%)
Feb 22, 2010	20.36	20.36	19.85	20.07	11,518	-0.33(-1.60%)
Feb 19, 2010	20.59	20.70	20.11	20.39	14,175	-0.16(-0.77%)
Feb 18, 2010	19.99	20.64	19.96	20.55	5,816	-0.03(-0.13%)
Feb 17, 2010	20.56	20.71	20.47	20.58	13,182	+0.10(+0.47%)
Feb 16, 2010	20.62	20.70	20.28	20.48	20,924	-0.14(-0.68%)
Feb 12, 2010	20.73	20.62	20.62	20.62	34,723	-0.31(-1.47%)
Feb 11, 2010	20.67	21.14	20.66	20.93	53,944	+0.27(+1.32%)
Feb 10, 2010	21.03	21.29	20.60	20.66	24,196	-0.53(-2.50%)
Feb 09, 2010	21.26	21.29	20.97	21.19	13,146	+0.15(+0.71%)
Feb 08, 2010	21.04	21.27	20.85	21.04	10,628	+0.15(+0.72%)
Feb 05, 2010	21.04	21.26	20.89	20.89	11,068	-0.12(-0.59%)
Feb 04, 2010	21.09	21.41	20.81	21.01	20,695	-0.26(-1.20%)
Feb 03, 2010	21.11	21.29	20.80	21.26	37,808	+0.14(+0.67%)
Feb 02, 2010	20.49	21.41	20.49	21.12	29,344	+0.02(+0.08%)

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.