Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	23.09	23.20	22.80	22.86	519,758	-0.11(-0.50%)
Apr 29, 2010	22.93	23.11	22.85	22.97	1,108,624	+0.46(+2.05%)
Apr 28, 2010	22.86	22.86	22.21	22.51	839,129	-0.18(-0.80%)
Apr 27, 2010	23.48	23.71	22.60	22.69	504,848	-1.24(-5.17%)
Apr 26, 2010	23.99	24.07	23.86	23.93	292,444	-0.09(-0.39%)
Apr 23, 2010	23.72	24.06	23.65	24.02	254,696	+0.22(+0.93%)
Apr 22, 2010	23.61	23.83	23.44	23.80	262,708	-0.33(-1.39%)
Apr 21, 2010	24.18	24.25	24.00	24.14	331,267	-0.29(-1.18%)
Apr 20, 2010	24.45	24.47	24.34	24.43	244,375	+0.26(+1.08%)
Apr 19, 2010	23.96	24.21	23.91	24.17	281,980	-0.09(-0.36%)
Apr 16, 2010	24.65	24.71	24.13	24.25	294,336	-0.62(-2.50%)
Apr 15, 2010	24.74	24.91	24.70	24.88	279,490	-0.12(-0.48%)
Apr 14, 2010	24.87	25.02	24.79	25.00	352,054	+0.27(+1.08%)
Apr 13, 2010	24.77	24.79	24.51	24.73	340,224	+0.01(+0.05%)
Apr 12, 2010	24.67	24.79	24.65	24.71	323,390	+0.25(+1.01%)
Apr 09, 2010	24.09	24.52	24.09	24.47	431,937	+0.44(+1.81%)
Apr 08, 2010	23.75	24.03	23.67	24.03	326,343	-0.04(-0.17%)
Apr 07, 2010	24.17	24.21	23.96	24.07	5,653,765	-0.31(-1.29%)
Apr 06, 2010	24.13	24.39	24.12	24.39	692,839	-0.15(-0.60%)
Apr 05, 2010	24.53	24.62	24.43	24.53	220,672	+0.05(+0.19%)
Apr 01, 2010	24.29	24.49	24.49	24.49	314,010	+0.44(+1.81%)
Mar 31, 2010	23.96	24.15	23.86	24.05	329,418	+0.07(+0.28%)
Mar 30, 2010	24.14	24.14	23.86	23.98	468,963	-0.10(-0.42%)
Mar 29, 2010	23.99	24.11	23.93	24.09	336,826	+0.19(+0.81%)
Mar 26, 2010	23.80	23.98	23.75	23.89	262,171	+0.28(+1.19%)
Mar 25, 2010	23.75	23.93	23.56	23.61	429,949	+0.15(+0.63%)
Mar 24, 2010	23.42	23.56	23.36	23.46	1,380,286	-0.47(-1.95%)
Mar 23, 2010	23.78	23.96	23.70	23.93	408,342	+0.17(+0.70%)
Mar 22, 2010	23.33	23.82	23.29	23.76	282,413	-0.05(-0.22%)
Mar 19, 2010	23.99	23.99	23.62	23.82	183,049	-0.29(-1.19%)
Mar 18, 2010	24.21	24.27	23.90	24.11	248,558	-0.23(-0.94%)
Mar 17, 2010	24.33	24.47	24.31	24.33	190,203	+0.07(+0.30%)
Mar 16, 2010	24.00	24.29	23.94	24.26	599,812	+0.32(+1.34%)
Mar 15, 2010	23.78	23.94	23.76	23.94	303,099	-0.15(-0.61%)
Mar 12, 2010	24.20	24.20	24.03	24.09	119,979	+0.11(+0.45%)
Mar 11, 2010	23.84	23.99	23.75	23.98	342,266	+0.11(+0.48%)
Mar 10, 2010	23.76	24.04	23.76	23.86	295,617	+0.15(+0.62%)
Mar 09, 2010	23.46	23.79	23.44	23.72	787,160	-0.02(-0.08%)
Mar 08, 2010	23.83	23.88	23.66	23.74	174,121	-0.03(-0.11%)
Mar 05, 2010	23.38	23.80	23.37	23.76	145,093	+0.58(+2.48%)
Mar 04, 2010	23.34	23.43	23.09	23.19	476,787	-0.06(-0.26%)
Mar 03, 2010	23.15	23.45	23.13	23.25	261,614	+0.29(+1.28%)
Mar 02, 2010	22.88	23.07	22.77	22.95	202,813	+0.29(+1.27%)
Mar 01, 2010	22.49	22.73	22.43	22.67	251,572	+0.27(+1.20%)
Feb 26, 2010	22.22	22.59	22.03	22.40	681,773	+0.19(+0.87%)
Feb 25, 2010	21.93	22.25	21.85	22.20	393,020	-0.23(-1.01%)
Feb 24, 2010	22.33	22.61	22.23	22.43	248,718	+0.07(+0.33%)
Feb 23, 2010	22.64	22.66	22.25	22.36	411,788	-0.43(-1.88%)
Feb 22, 2010	22.93	22.99	22.78	22.79	150,338	-0.04(-0.18%)
Feb 19, 2010	22.59	22.89	22.57	22.83	135,753	-0.07(-0.29%)
Feb 18, 2010	22.63	22.93	22.63	22.89	280,768	+0.17(+0.73%)
Feb 17, 2010	22.83	23.03	22.62	22.73	552,695	-0.07(-0.32%)
Feb 16, 2010	22.27	22.81	22.15	22.80	224,008	+0.64(+2.87%)
Feb 12, 2010	21.96	22.16	22.16	22.16	172,392	-0.27(-1.22%)
Feb 11, 2010	22.19	22.49	21.95	22.44	194,145	-0.04(-0.18%)
Feb 10, 2010	22.53	22.61	22.26	22.48	293,693	-0.13(-0.56%)
Feb 09, 2010	22.27	22.88	22.07	22.61	712,198	+0.83(+3.81%)
Feb 08, 2010	21.94	22.16	21.72	21.78	264,179	-0.22(-1.00%)
Feb 05, 2010	22.19	22.29	21.47	22.00	575,677	-0.43(-1.91%)
Feb 04, 2010	23.18	23.18	22.43	22.43	392,421	-1.24(-5.23%)
Feb 03, 2010	23.80	23.92	23.58	23.66	405,579	-0.46(-1.89%)
Feb 02, 2010	23.78	24.12	23.70	24.12	239,007	+0.58(+2.44%)

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.