Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	25.42	25.54	24.35	24.39	42,131	-1.02(-4.01%)
Apr 29, 2010	25.20	25.43	24.85	25.41	43,904	+0.63(+2.53%)
Apr 28, 2010	24.71	25.22	24.54	24.79	18,629	+0.31(+1.28%)
Apr 27, 2010	24.73	25.25	24.18	24.47	34,413	-0.44(-1.77%)
Apr 26, 2010	24.79	25.27	24.42	24.92	25,927	+0.02(+0.10%)
Apr 23, 2010	25.02	25.05	24.68	24.89	23,299	-0.15(-0.61%)
Apr 22, 2010	24.51	25.07	24.33	25.05	18,473	+0.19(+0.78%)
Apr 21, 2010	24.77	24.89	24.51	24.85	40,848	-0.09(-0.35%)
Apr 20, 2010	24.49	25.01	24.45	24.94	25,063	+0.64(+2.65%)
Apr 19, 2010	23.95	24.70	23.95	24.30	65,001	+0.16(+0.67%)
Apr 16, 2010	23.79	24.24	23.42	24.14	68,140	+0.34(+1.42%)
Apr 15, 2010	23.19	23.80	23.19	23.80	51,847	+0.66(+2.85%)
Apr 14, 2010	23.10	23.30	22.97	23.14	45,353	+0.24(+1.05%)
Apr 13, 2010	22.80	23.05	22.70	22.90	28,259	+0.10(+0.46%)
Apr 12, 2010	22.81	23.53	22.65	22.80	33,663	+0.01(+0.04%)
Apr 09, 2010	23.24	23.24	22.50	22.79	41,945	-0.39(-1.66%)
Apr 08, 2010	23.27	23.45	22.76	23.17	61,235	-0.14(-0.59%)
Apr 07, 2010	23.84	23.91	23.00	23.31	64,075	-0.63(-2.62%)
Apr 06, 2010	23.94	24.07	23.70	23.94	30,311	-0.09(-0.37%)
Apr 05, 2010	23.78	24.11	23.66	24.02	48,793	+0.40(+1.70%)
Apr 01, 2010	23.86	23.62	23.62	23.62	222,274	-0.07(-0.31%)
Mar 31, 2010	23.76	24.18	23.69	23.70	48,072	-0.23(-0.97%)
Mar 30, 2010	23.82	24.22	23.82	23.93	29,076	+0.06(+0.27%)
Mar 29, 2010	23.86	24.26	23.78	23.86	106,353	+0.13(+0.54%)
Mar 26, 2010	24.11	24.41	23.63	23.74	19,492	-0.35(-1.46%)
Mar 25, 2010	24.42	24.99	24.02	24.09	36,816	-0.23(-0.95%)
Mar 24, 2010	24.50	24.81	23.83	24.32	27,923	-0.38(-1.52%)
Mar 23, 2010	24.57	24.77	24.06	24.69	31,350	+0.12(+0.49%)
Mar 22, 2010	24.30	24.71	24.08	24.57	31,310	+0.14(+0.56%)
Mar 19, 2010	24.33	24.53	24.02	24.44	86,061	+0.26(+1.06%)
Mar 18, 2010	23.66	24.32	23.66	24.18	17,064	+0.14(+0.56%)
Mar 17, 2010	23.66	24.17	23.46	24.05	30,441	+0.43(+1.83%)
Mar 16, 2010	23.38	23.62	23.23	23.62	53,911	+0.42(+1.83%)
Mar 15, 2010	23.29	24.33	23.03	23.19	60,912	-1.29(-5.26%)
Mar 12, 2010	25.26	25.26	24.26	24.48	38,617	+0.04(+0.16%)
Mar 11, 2010	24.61	24.61	24.08	24.44	62,065	-0.42(-1.67%)
Mar 10, 2010	24.89	24.97	24.58	24.85	44,106	-0.10(-0.42%)
Mar 09, 2010	24.80	25.04	24.79	24.96	30,192	-0.01(-0.03%)
Mar 08, 2010	24.85	24.97	24.74	24.97	38,116	+0.04(+0.16%)
Mar 05, 2010	25.01	25.01	24.71	24.93	45,218	-0.02(-0.06%)
Mar 04, 2010	24.78	24.97	24.78	24.94	43,762	+0.14(+0.58%)
Mar 03, 2010	24.97	24.98	24.77	24.80	60,229	-0.06(-0.23%)
Mar 02, 2010	24.62	24.87	24.61	24.85	74,391	+0.26(+1.04%)
Mar 01, 2010	23.63	24.93	23.63	24.60	74,706	+1.18(+5.05%)
Feb 26, 2010	23.64	23.64	23.14	23.42	50,265	-0.26(-1.08%)
Feb 25, 2010	23.58	23.90	23.54	23.67	18,757	-0.30(-1.27%)
Feb 24, 2010	23.98	24.24	23.75	23.98	31,711	+0.08(+0.33%)
Feb 23, 2010	23.82	23.98	23.57	23.90	43,304	-0.01(-0.03%)
Feb 22, 2010	24.10	24.10	23.88	23.90	19,336	-0.04(-0.17%)
Feb 19, 2010	24.59	24.65	23.82	23.94	64,439	-0.70(-2.85%)
Feb 18, 2010	24.31	24.66	23.82	24.65	35,203	+0.36(+1.48%)
Feb 17, 2010	24.02	24.33	23.90	24.29	45,899	+0.61(+2.56%)
Feb 16, 2010	23.25	23.69	23.14	23.68	28,734	+0.52(+2.24%)
Feb 12, 2010	22.58	23.16	23.16	23.16	78,330	+0.35(+1.54%)
Feb 11, 2010	22.09	22.86	21.99	22.81	35,709	+0.58(+2.59%)
Feb 10, 2010	21.84	22.25	21.39	22.23	25,190	+0.23(+1.05%)
Feb 09, 2010	22.10	22.19	21.70	22.00	23,042	+0.13(+0.58%)
Feb 08, 2010	22.00	22.31	21.82	21.87	30,082	-0.20(-0.91%)
Feb 05, 2010	21.43	22.10	21.21	22.07	58,616	+0.76(+3.56%)
Feb 04, 2010	22.41	22.41	21.26	21.31	66,391	-1.21(-5.39%)
Feb 03, 2010	22.55	22.98	22.33	22.53	45,619	-0.06(-0.28%)
Feb 02, 2010	22.66	22.99	22.42	22.59	43,385	-0.10(-0.46%)

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.