Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	24.48	24.54	23.84	23.87	56,840	-0.69(-2.80%)
Apr 29, 2010	24.42	24.55	24.23	24.55	61,402	+0.29(+1.19%)
Apr 28, 2010	24.57	24.65	24.21	24.26	29,394	-0.14(-0.56%)
Apr 27, 2010	24.56	24.72	24.22	24.40	59,521	-0.27(-1.10%)
Apr 26, 2010	24.76	24.87	24.46	24.67	43,964	-0.06(-0.26%)
Apr 23, 2010	24.51	24.74	24.29	24.74	75,836	+0.31(+1.28%)
Apr 22, 2010	24.09	24.51	23.80	24.42	82,409	+0.18(+0.72%)
Apr 21, 2010	24.30	24.47	24.07	24.25	51,795	+0.05(+0.20%)
Apr 20, 2010	24.17	24.28	24.05	24.20	40,551	+0.06(+0.23%)
Apr 19, 2010	23.80	24.16	23.67	24.14	68,106	+0.18(+0.73%)
Apr 16, 2010	23.84	23.98	23.71	23.97	69,548	+0.14(+0.57%)
Apr 15, 2010	23.47	23.93	23.47	23.83	78,119	+0.37(+1.57%)
Apr 14, 2010	23.44	23.65	23.34	23.47	145,459	+0.08(+0.34%)
Apr 13, 2010	23.37	23.49	23.34	23.39	103,806	-0.02(-0.07%)
Apr 12, 2010	23.37	23.61	23.35	23.40	159,967	-0.01(-0.03%)
Apr 09, 2010	23.31	23.54	23.25	23.41	141,985	+0.03(+0.14%)
Apr 08, 2010	23.43	23.51	23.24	23.38	172,743	-0.19(-0.81%)
Apr 07, 2010	23.62	23.76	23.41	23.57	183,625	-0.14(-0.61%)
Apr 06, 2010	23.92	23.96	23.63	23.71	153,818	+0.38(+1.64%)
Apr 05, 2010	23.39	23.39	23.26	23.33	51,948	+0.11(+0.48%)
Apr 01, 2010	23.43	23.22	23.22	23.22	110,517	+0.02(+0.10%)
Mar 31, 2010	23.51	23.74	23.19	23.19	77,538	-0.28(-1.19%)
Mar 30, 2010	23.47	23.77	23.37	23.47	120,935	+0.21(+0.89%)
Mar 29, 2010	23.35	23.86	23.22	23.27	235,131	+0.04(+0.17%)
Mar 26, 2010	23.31	23.57	23.03	23.23	37,872	-0.07(-0.31%)
Mar 25, 2010	23.86	23.91	23.26	23.30	46,781	-0.51(-2.15%)
Mar 24, 2010	23.73	23.89	23.62	23.81	92,193	-0.06(-0.23%)
Mar 23, 2010	23.72	23.89	23.47	23.87	35,593	+0.08(+0.34%)
Mar 22, 2010	23.33	23.89	23.33	23.79	40,136	+0.22(+0.92%)
Mar 19, 2010	23.97	24.68	23.51	23.57	110,922	-0.49(-2.03%)
Mar 18, 2010	23.85	24.30	23.85	24.06	57,754	+0.09(+0.37%)
Mar 17, 2010	24.02	24.23	23.85	23.97	53,192	+0.06(+0.27%)
Mar 16, 2010	23.95	24.31	23.77	23.91	99,716	-0.03(-0.13%)
Mar 15, 2010	23.88	23.95	23.77	23.94	49,747	+0.09(+0.37%)
Mar 12, 2010	23.89	23.90	23.58	23.85	88,265	-0.04(-0.17%)
Mar 11, 2010	23.67	23.92	23.67	23.89	121,898	+0.02(+0.07%)
Mar 10, 2010	23.91	23.91	23.67	23.87	65,354	-0.12(-0.50%)
Mar 09, 2010	23.64	24.05	23.64	23.99	52,442	+0.23(+0.98%)
Mar 08, 2010	23.69	23.96	23.47	23.76	55,765	+0.06(+0.27%)
Mar 05, 2010	23.41	23.70	23.30	23.70	57,939	+0.33(+1.43%)
Mar 04, 2010	23.40	23.40	23.14	23.36	27,614	+0.05(+0.20%)
Mar 03, 2010	22.97	23.44	22.97	23.32	75,308	+0.46(+2.02%)
Mar 02, 2010	22.29	22.88	22.07	22.85	66,825	+0.66(+2.97%)
Mar 01, 2010	21.62	22.27	21.55	22.20	64,975	+0.57(+2.65%)
Feb 26, 2010	21.36	21.73	21.36	21.62	62,166	+0.21(+1.00%)
Feb 25, 2010	21.08	21.65	21.08	21.41	69,340	-0.01(-0.04%)
Feb 24, 2010	21.26	21.65	21.23	21.42	52,270	+0.16(+0.75%)
Feb 23, 2010	21.38	22.08	21.03	21.26	57,038	-0.18(-0.85%)
Feb 22, 2010	21.36	21.59	21.31	21.44	36,121	+0.07(+0.34%)
Feb 19, 2010	21.33	21.45	21.27	21.37	83,339	+0.05(+0.22%)
Feb 18, 2010	20.76	21.32	20.76	21.32	31,213	+0.52(+2.52%)
Feb 17, 2010	20.76	20.84	20.48	20.80	39,652	+0.17(+0.81%)
Feb 16, 2010	20.51	20.76	20.49	20.63	122,800	+0.22(+1.09%)
Feb 12, 2010	20.14	20.41	20.41	20.41	99,629	+0.08(+0.39%)
Feb 11, 2010	20.21	20.42	20.07	20.33	69,664	-0.01(-0.04%)
Feb 10, 2010	20.27	20.71	20.11	20.33	95,193	+0.10(+0.47%)
Feb 09, 2010	19.99	20.38	19.93	20.24	82,718	+0.47(+2.37%)
Feb 08, 2010	20.47	20.49	19.75	19.77	164,154	-0.69(-3.38%)
Feb 05, 2010	20.78	21.03	20.31	20.46	183,670	-0.33(-1.57%)
Feb 04, 2010	20.93	21.17	20.70	20.79	65,294	-0.24(-1.13%)
Feb 03, 2010	20.85	21.28	20.71	21.03	50,676	+0.16(+0.76%)
Feb 02, 2010	20.68	21.02	20.66	20.87	52,180	+0.14(+0.69%)

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.