Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	22.11	22.84	21.84	21.94	808,103	-0.23(-1.04%)
Apr 29, 2010	22.63	22.80	22.05	22.17	768,910	-0.14(-0.63%)
Apr 28, 2010	22.41	22.48	21.86	22.31	655,203	+0.06(+0.27%)
Apr 27, 2010	22.73	23.07	22.13	22.25	680,702	-0.67(-2.92%)
Apr 26, 2010	23.23	23.23	22.86	22.92	655,593	-0.32(-1.38%)
Apr 23, 2010	22.13	23.25	21.90	23.24	676,839	+1.11(+5.02%)
Apr 22, 2010	21.83	22.13	21.50	22.13	1,172,474	-0.07(-0.32%)
Apr 21, 2010	22.62	22.62	22.04	22.20	875,785	-0.07(-0.31%)
Apr 20, 2010	22.25	22.65	22.10	22.27	849,335	+0.23(+1.04%)
Apr 19, 2010	22.69	22.80	21.71	22.04	1,122,579	-0.89(-3.88%)
Apr 16, 2010	23.43	23.70	22.66	22.93	873,065	-0.60(-2.55%)
Apr 15, 2010	23.00	23.90	22.99	23.53	1,102,205	+0.50(+2.17%)
Apr 14, 2010	22.98	23.07	22.56	23.03	797,619	+0.14(+0.61%)
Apr 13, 2010	23.22	23.41	22.86	22.89	881,479	-0.50(-2.14%)
Apr 12, 2010	23.72	23.97	23.13	23.39	1,224,257	-0.30(-1.27%)
Apr 09, 2010	24.45	24.75	23.59	23.69	3,868,818	-0.64(-2.63%)
Apr 08, 2010	24.46	24.60	23.90	24.33	577,355	-0.27(-1.10%)
Apr 07, 2010	24.89	25.23	24.36	24.60	517,069	-0.08(-0.32%)
Apr 06, 2010	24.13	24.85	23.47	24.68	676,771	+0.31(+1.27%)
Apr 05, 2010	24.07	24.75	23.79	24.37	524,117	+0.47(+1.97%)
Apr 01, 2010	23.19	23.90	23.90	23.90	653,000	+0.95(+4.14%)
Mar 31, 2010	22.92	23.52	22.92	22.95	468,688	-0.05(-0.22%)
Mar 30, 2010	23.14	23.28	22.67	23.00	454,909	-0.06(-0.26%)
Mar 29, 2010	22.31	23.22	22.20	23.06	520,786	+0.82(+3.69%)
Mar 26, 2010	22.78	22.78	22.07	22.24	604,447	-0.36(-1.59%)
Mar 25, 2010	24.05	24.22	22.60	22.60	608,158	-1.17(-4.92%)
Mar 24, 2010	23.86	24.54	23.71	23.77	607,837	-0.42(-1.74%)
Mar 23, 2010	23.80	24.41	23.53	24.19	718,329	+0.33(+1.38%)
Mar 22, 2010	23.75	23.99	23.09	23.86	827,767	-0.32(-1.32%)
Mar 19, 2010	24.69	24.74	23.69	24.18	1,634,310	-0.44(-1.79%)
Mar 18, 2010	25.12	25.45	24.12	24.62	788,290	-0.47(-1.87%)
Mar 17, 2010	24.94	25.61	24.88	25.09	731,631	+0.22(+0.88%)
Mar 16, 2010	24.05	24.96	23.65	24.87	752,119	+0.86(+3.58%)
Mar 15, 2010	23.89	25.09	23.65	24.01	612,889	-0.81(-3.26%)
Mar 12, 2010	24.49	24.95	24.24	24.82	656,492	+0.56(+2.31%)
Mar 11, 2010	24.68	24.83	23.78	24.26	742,028	-0.74(-2.96%)
Mar 10, 2010	26.00	26.09	24.60	25.00	1,047,082	-0.60(-2.34%)
Mar 09, 2010	25.06	25.88	25.06	25.60	575,752	+0.34(+1.35%)
Mar 08, 2010	25.78	25.90	25.02	25.26	368,925	-0.58(-2.24%)
Mar 05, 2010	26.24	26.35	25.45	25.84	589,935	-0.13(-0.50%)
Mar 04, 2010	26.47	26.73	25.13	25.97	708,111	-0.50(-1.89%)
Mar 03, 2010	26.74	27.33	26.31	26.47	776,671	+0.87(+3.40%)
Mar 02, 2010	25.26	26.18	25.16	25.60	1,094,968	+1.31(+5.39%)
Mar 01, 2010	24.05	24.50	23.91	24.29	280,204	+0.36(+1.50%)
Feb 26, 2010	24.35	24.35	23.47	23.93	449,281	-0.22(-0.91%)
Feb 25, 2010	23.06	24.22	22.83	24.15	654,483	+0.59(+2.50%)
Feb 24, 2010	23.89	24.29	23.46	23.56	379,333	-0.22(-0.93%)
Feb 23, 2010	25.03	25.25	23.55	23.78	653,207	-1.32(-5.26%)
Feb 22, 2010	25.79	26.30	24.70	25.10	471,824	-0.66(-2.56%)
Feb 19, 2010	26.27	26.49	25.66	25.76	473,816	-0.51(-1.94%)
Feb 18, 2010	26.28	26.34	25.67	26.27	585,377	-0.07(-0.27%)
Feb 17, 2010	26.83	27.32	26.06	26.34	430,598	-0.44(-1.64%)
Feb 16, 2010	25.30	26.80	25.27	26.78	737,341	+1.83(+7.33%)
Feb 12, 2010	24.24	24.95	24.95	24.95	553,300	+0.26(+1.05%)
Feb 11, 2010	23.76	24.82	23.50	24.69	1,346,387	+2.41(+10.82%)
Feb 10, 2010	21.77	22.41	21.17	22.28	790,218	+0.33(+1.50%)
Feb 09, 2010	22.44	22.84	21.73	21.95	682,993	-0.04(-0.18%)
Feb 08, 2010	22.31	22.68	21.74	21.99	563,868	-0.28(-1.26%)
Feb 05, 2010	22.73	22.81	21.56	22.27	833,604	-0.46(-2.02%)
Feb 04, 2010	23.96	24.01	22.22	22.73	967,616	-1.55(-6.38%)
Feb 03, 2010	24.95	25.23	23.92	24.28	772,448	-0.74(-2.96%)
Feb 02, 2010	25.29	25.67	24.81	25.02	1,080,170	-0.17(-0.67%)

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.