Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	21.89	22.00	20.95	20.99	370,714	-0.90(-4.11%)
Apr 29, 2010	21.56	22.00	21.44	21.89	288,992	+0.39(+1.81%)
Apr 28, 2010	21.62	21.68	21.34	21.50	342,908	-0.08(-0.37%)
Apr 27, 2010	21.55	21.92	21.49	21.58	306,804	-0.02(-0.09%)
Apr 26, 2010	21.28	21.71	21.27	21.60	179,890	+0.33(+1.55%)
Apr 23, 2010	21.50	21.50	21.10	21.27	246,837	-0.29(-1.35%)
Apr 22, 2010	21.31	21.57	20.96	21.56	203,582	+0.01(+0.05%)
Apr 21, 2010	21.68	21.80	21.41	21.55	354,963	-0.07(-0.32%)
Apr 20, 2010	21.36	21.84	21.36	21.62	282,056	+0.30(+1.41%)
Apr 19, 2010	21.26	21.49	20.85	21.32	589,084	-0.05(-0.23%)
Apr 16, 2010	21.87	21.98	21.24	21.37	402,013	-0.51(-2.33%)
Apr 15, 2010	21.78	21.98	21.75	21.88	230,015	+0.02(+0.09%)
Apr 14, 2010	21.42	21.90	21.42	21.86	257,060	+0.57(+2.68%)
Apr 13, 2010	21.47	21.62	21.13	21.29	372,488	-0.14(-0.65%)
Apr 12, 2010	20.92	21.48	20.77	21.43	446,837	+0.51(+2.44%)
Apr 09, 2010	20.93	21.07	20.66	20.92	772,933	+0.05(+0.24%)
Apr 08, 2010	20.76	20.92	20.53	20.87	394,091	+0.12(+0.58%)
Apr 07, 2010	20.83	20.99	20.58	20.75	864,353	-0.03(-0.14%)
Apr 06, 2010	20.75	20.85	20.49	20.78	720,691	+0.00(+0.00%)
Apr 05, 2010	20.45	20.92	20.39	20.78	970,168	-0.07(-0.34%)
Apr 01, 2010	21.39	20.85	20.85	20.85	640,800	-0.50(-2.34%)
Mar 31, 2010	21.27	21.67	21.22	21.35	667,121	-0.03(-0.14%)
Mar 30, 2010	21.00	21.45	20.90	21.38	933,947	+0.48(+2.30%)
Mar 29, 2010	21.33	21.38	20.50	20.90	846,143	-0.33(-1.55%)
Mar 26, 2010	21.39	21.56	20.80	21.23	780,460	-0.05(-0.23%)
Mar 25, 2010	22.26	22.26	21.23	21.28	576,578	-0.82(-3.71%)
Mar 24, 2010	22.54	22.56	22.04	22.10	181,511	-0.46(-2.04%)
Mar 23, 2010	22.60	22.77	22.45	22.56	182,354	-0.10(-0.44%)
Mar 22, 2010	22.13	22.73	21.95	22.66	366,448	+0.37(+1.66%)
Mar 19, 2010	22.81	22.86	22.09	22.29	770,919	-0.41(-1.81%)
Mar 18, 2010	23.01	23.06	22.67	22.70	278,714	-0.42(-1.82%)
Mar 17, 2010	22.33	23.27	21.90	23.12	834,775	+0.34(+1.49%)
Mar 16, 2010	22.46	22.78	22.41	22.78	397,192	+0.26(+1.15%)
Mar 15, 2010	22.61	22.92	22.48	22.52	361,961	-0.10(-0.44%)
Mar 12, 2010	22.45	22.62	22.05	22.62	457,757	+0.17(+0.76%)
Mar 11, 2010	22.19	22.47	21.93	22.45	425,205	+0.10(+0.45%)
Mar 10, 2010	22.14	22.35	22.00	22.35	300,156	+0.16(+0.72%)
Mar 09, 2010	21.83	22.29	21.81	22.19	276,381	+0.27(+1.23%)
Mar 08, 2010	21.78	22.14	21.63	21.92	492,954	+0.19(+0.87%)
Mar 05, 2010	21.43	21.80	21.31	21.73	588,772	+0.33(+1.54%)
Mar 04, 2010	21.16	21.46	20.82	21.40	687,913	+0.39(+1.86%)
Mar 03, 2010	21.85	22.16	20.90	21.01	1,045,423	-0.75(-3.45%)
Mar 02, 2010	21.83	22.03	21.71	21.76	664,214	-0.10(-0.46%)
Mar 01, 2010	22.29	22.29	21.65	21.86	616,853	-0.04(-0.18%)
Feb 26, 2010	22.24	22.24	21.83	21.90	257,551	-0.26(-1.17%)
Feb 25, 2010	22.30	22.31	22.05	22.16	230,748	-0.39(-1.73%)
Feb 24, 2010	22.50	22.76	22.30	22.55	188,914	+0.16(+0.71%)
Feb 23, 2010	22.60	22.73	22.31	22.39	378,566	-0.35(-1.54%)
Feb 22, 2010	22.95	22.97	22.61	22.74	206,002	-0.10(-0.44%)
Feb 19, 2010	22.90	22.97	22.64	22.84	245,952	-0.05(-0.22%)
Feb 18, 2010	22.57	22.90	22.42	22.89	242,613	+0.24(+1.06%)
Feb 17, 2010	22.64	22.83	22.42	22.65	190,522	+0.02(+0.09%)
Feb 16, 2010	22.73	22.97	22.36	22.63	277,870	+0.00(+0.00%)
Feb 12, 2010	22.10	22.63	22.63	22.63	457,200	+0.32(+1.43%)
Feb 11, 2010	21.75	22.33	21.62	22.31	394,601	+0.45(+2.06%)
Feb 10, 2010	21.40	21.86	21.36	21.86	452,545	+0.40(+1.86%)
Feb 09, 2010	21.51	21.69	21.25	21.46	315,935	+0.11(+0.52%)
Feb 08, 2010	21.00	21.44	20.86	21.35	516,525	+0.41(+1.96%)
Feb 05, 2010	21.60	21.65	20.42	20.94	811,063	-0.69(-3.19%)
Feb 04, 2010	22.36	22.47	21.57	21.63	669,832	-0.76(-3.39%)
Feb 03, 2010	21.90	22.47	21.33	22.39	540,864	+0.54(+2.47%)
Feb 02, 2010	22.26	22.50	21.84	21.85	481,526	-0.35(-1.58%)

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.