Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	19.55	19.64	19.43	19.61	913,988	-0.35(-1.76%)
Apr 29, 2010	19.76	19.96	19.66	19.96	913,916	+0.09(+0.45%)
Apr 28, 2010	20.08	20.09	19.72	19.87	761,349	-0.34(-1.68%)
Apr 27, 2010	20.55	20.70	20.20	20.21	519,977	-0.65(-3.13%)
Apr 26, 2010	20.89	21.04	20.86	20.86	837,728	-0.02(-0.09%)
Apr 23, 2010	20.79	20.98	20.76	20.88	297,707	+0.11(+0.55%)
Apr 22, 2010	20.68	20.76	20.59	20.76	271,139	-0.06(-0.28%)
Apr 21, 2010	20.90	20.96	20.80	20.82	431,753	-0.25(-1.19%)
Apr 20, 2010	21.00	21.08	20.94	21.07	443,210	+0.34(+1.64%)
Apr 19, 2010	20.40	20.74	20.40	20.73	561,869	+0.13(+0.65%)
Apr 16, 2010	20.76	20.80	20.42	20.60	575,919	-0.29(-1.38%)
Apr 15, 2010	20.88	21.04	20.79	20.89	564,827	-0.46(-2.17%)
Apr 14, 2010	21.41	21.45	21.23	21.35	617,565	-0.17(-0.80%)
Apr 13, 2010	21.56	21.56	21.32	21.52	533,836	-0.04(-0.17%)
Apr 12, 2010	21.40	21.61	21.37	21.56	303,565	+0.30(+1.42%)
Apr 09, 2010	21.21	21.26	21.08	21.26	585,663	+0.15(+0.70%)
Apr 08, 2010	21.06	21.14	20.53	21.11	883,766	-0.27(-1.27%)
Apr 07, 2010	21.36	21.52	21.36	21.38	909,010	-0.16(-0.73%)
Apr 06, 2010	21.40	21.62	21.32	21.54	1,112,023	-0.21(-0.97%)
Apr 05, 2010	21.69	21.78	21.66	21.75	235,901	+0.08(+0.36%)
Apr 01, 2010	21.39	21.67	21.67	21.67	2,554,174	+0.38(+1.80%)
Mar 31, 2010	21.31	21.39	21.22	21.29	514,812	+0.06(+0.29%)
Mar 30, 2010	21.31	21.34	21.20	21.23	316,595	+0.19(+0.88%)
Mar 29, 2010	21.18	21.20	21.04	21.04	314,588	+0.14(+0.66%)
Mar 26, 2010	20.87	20.99	20.84	20.90	202,369	+0.13(+0.62%)
Mar 25, 2010	20.92	21.02	20.77	20.77	225,972	-0.05(-0.24%)
Mar 24, 2010	20.76	20.86	20.63	20.82	679,707	-0.29(-1.38%)
Mar 23, 2010	20.92	21.12	20.85	21.11	448,689	-0.05(-0.23%)
Mar 22, 2010	20.83	21.16	20.79	21.16	363,591	+0.36(+1.71%)
Mar 19, 2010	21.00	21.00	20.65	20.81	1,293,020	-0.52(-2.42%)
Mar 18, 2010	21.24	21.32	21.16	21.32	481,474	+0.22(+1.04%)
Mar 17, 2010	21.30	21.30	21.09	21.10	324,696	+0.12(+0.57%)
Mar 16, 2010	20.83	21.04	20.81	20.98	300,853	+0.30(+1.46%)
Mar 15, 2010	20.63	20.71	20.62	20.68	854,389	-0.28(-1.36%)
Mar 12, 2010	20.94	21.01	20.84	20.96	282,742	+0.09(+0.44%)
Mar 11, 2010	20.82	20.89	20.67	20.87	413,881	+0.06(+0.31%)
Mar 10, 2010	20.58	20.86	20.52	20.81	862,354	-0.53(-2.48%)
Mar 09, 2010	21.32	21.44	21.27	21.34	662,438	-0.39(-1.79%)
Mar 08, 2010	21.74	21.83	21.52	21.72	558,694	-0.09(-0.40%)
Mar 05, 2010	21.48	21.86	21.46	21.81	334,479	+0.15(+0.68%)
Mar 04, 2010	21.61	21.67	21.38	21.66	1,067,377	+0.23(+1.05%)
Mar 03, 2010	21.48	21.48	21.37	21.44	457,220	+0.26(+1.23%)
Mar 02, 2010	21.06	21.20	21.00	21.18	348,742	+0.04(+0.20%)
Mar 01, 2010	21.07	21.17	20.97	21.13	478,134	+0.15(+0.74%)
Feb 26, 2010	20.83	21.10	20.80	20.98	346,127	+0.18(+0.86%)
Feb 25, 2010	20.51	20.84	20.45	20.80	1,189,959	-0.43(-2.01%)
Feb 24, 2010	21.25	21.43	21.20	21.23	425,264	+0.06(+0.29%)
Feb 23, 2010	21.08	21.20	20.96	21.17	359,222	+0.08(+0.38%)
Feb 22, 2010	21.04	21.14	20.97	21.09	432,487	-0.24(-1.12%)
Feb 19, 2010	21.07	21.33	21.03	21.32	432,394	+0.27(+1.26%)
Feb 18, 2010	20.88	21.08	20.84	21.06	279,968	+0.17(+0.81%)
Feb 17, 2010	20.88	20.92	20.75	20.89	419,082	+0.15(+0.74%)
Feb 16, 2010	20.52	20.82	20.49	20.73	653,075	-0.14(-0.67%)
Feb 12, 2010	20.89	20.87	20.87	20.87	596,470	+0.14(+0.67%)
Feb 11, 2010	20.23	20.89	20.16	20.73	567,439	+0.61(+3.06%)
Feb 10, 2010	20.10	20.30	19.96	20.12	354,836	-0.11(-0.53%)
Feb 09, 2010	20.05	20.37	19.93	20.23	303,902	+0.12(+0.58%)
Feb 08, 2010	20.20	20.35	20.07	20.11	736,506	+0.19(+0.93%)
Feb 05, 2010	19.92	19.99	19.65	19.92	663,328	-0.16(-0.80%)
Feb 04, 2010	20.48	20.51	20.03	20.08	299,727	-0.47(-2.28%)
Feb 03, 2010	20.49	20.58	20.42	20.55	368,235	-0.14(-0.66%)
Feb 02, 2010	20.39	20.78	20.32	20.69	420,497	+0.33(+1.62%)

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.