Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	21.12	21.24	20.55	20.82	192,101	-0.29(-1.36%)
Apr 29, 2010	20.78	21.38	20.78	21.11	416,335	+0.51(+2.48%)
Apr 28, 2010	20.83	20.83	19.87	20.60	513,163	+0.08(+0.37%)
Apr 27, 2010	21.55	21.61	20.51	20.52	191,700	-1.05(-4.88%)
Apr 26, 2010	21.71	21.91	21.52	21.58	250,649	-0.02(-0.08%)
Apr 23, 2010	21.50	21.66	21.44	21.59	222,243	+0.09(+0.41%)
Apr 22, 2010	21.11	21.59	20.98	21.51	231,922	+0.15(+0.72%)
Apr 21, 2010	20.87	21.36	20.87	21.35	306,192	+0.47(+2.25%)
Apr 20, 2010	20.75	20.92	20.61	20.88	167,613	+0.33(+1.60%)
Apr 19, 2010	20.79	20.89	20.31	20.55	244,461	-0.37(-1.77%)
Apr 16, 2010	21.37	21.68	20.81	20.92	246,012	-0.59(-2.73%)
Apr 15, 2010	21.68	21.68	21.41	21.51	193,334	-0.11(-0.52%)
Apr 14, 2010	21.22	21.62	21.22	21.62	430,737	+0.57(+2.71%)
Apr 13, 2010	21.13	21.14	20.92	21.05	561,404	+0.06(+0.31%)
Apr 12, 2010	21.02	21.10	20.97	20.99	168,079	+0.01(+0.03%)
Apr 09, 2010	21.08	21.17	20.85	20.98	166,500	+0.04(+0.17%)
Apr 08, 2010	21.09	21.27	20.90	20.95	192,300	-0.19(-0.89%)
Apr 07, 2010	21.49	21.49	20.95	21.14	392,707	-0.31(-1.43%)
Apr 06, 2010	21.92	21.98	21.40	21.44	200,631	-0.31(-1.43%)
Apr 05, 2010	21.80	22.18	21.74	21.75	224,357	-0.10(-0.46%)
Apr 01, 2010	21.98	21.85	21.85	21.85	66,827	+0.08(+0.38%)
Mar 31, 2010	21.93	22.04	21.77	21.77	213,410	-0.14(-0.62%)
Mar 30, 2010	21.71	22.02	21.62	21.91	267,519	+0.29(+1.33%)
Mar 29, 2010	21.51	21.69	21.44	21.62	214,250	+0.09(+0.44%)
Mar 26, 2010	21.62	21.86	21.40	21.52	215,256	-0.13(-0.60%)
Mar 25, 2010	21.58	21.82	21.39	21.65	318,009	+0.22(+1.01%)
Mar 24, 2010	21.24	21.58	21.23	21.44	102,612	+0.01(+0.03%)
Mar 23, 2010	21.47	21.51	21.01	21.43	457,594	+0.04(+0.16%)
Mar 22, 2010	21.15	21.53	21.06	21.39	304,732	+0.28(+1.31%)
Mar 19, 2010	21.29	21.35	21.06	21.12	646,846	-0.34(-1.59%)
Mar 18, 2010	21.68	21.68	21.16	21.46	682,072	-0.08(-0.35%)
Mar 17, 2010	21.53	21.91	21.29	21.54	773,221	+0.03(+0.14%)
Mar 16, 2010	21.63	21.67	21.39	21.51	158,462	-0.19(-0.87%)
Mar 15, 2010	21.81	21.81	21.68	21.69	105,357	-0.31(-1.42%)
Mar 12, 2010	21.75	22.02	21.69	22.01	231,752	+0.25(+1.16%)
Mar 11, 2010	21.62	21.96	21.56	21.75	263,176	-0.06(-0.27%)
Mar 10, 2010	21.99	22.14	21.80	21.81	383,462	-0.11(-0.48%)
Mar 09, 2010	21.77	22.34	21.68	21.92	118,683	+0.10(+0.46%)
Mar 08, 2010	21.55	21.92	21.55	21.82	233,313	+0.12(+0.54%)
Mar 05, 2010	21.43	21.86	21.41	21.70	339,701	+0.56(+2.64%)
Mar 04, 2010	20.73	21.21	20.73	21.14	185,174	+0.35(+1.67%)
Mar 03, 2010	19.97	20.98	19.97	20.79	655,431	+0.83(+4.15%)
Mar 02, 2010	20.00	20.29	19.88	19.97	495,925	-0.02(-0.09%)
Mar 01, 2010	20.08	20.08	19.81	19.98	148,633	+0.03(+0.15%)
Feb 26, 2010	19.97	20.05	19.84	19.95	249,811	+0.08(+0.41%)
Feb 25, 2010	19.85	20.20	19.59	19.87	401,588	-0.16(-0.79%)
Feb 24, 2010	19.91	20.04	19.79	20.03	195,096	+0.12(+0.62%)
Feb 23, 2010	20.11	20.11	19.66	19.91	126,534	-0.12(-0.59%)
Feb 22, 2010	20.01	20.04	19.89	20.02	165,694	+0.05(+0.27%)
Feb 19, 2010	19.95	19.99	19.64	19.97	178,653	+0.06(+0.30%)
Feb 18, 2010	19.81	20.05	19.43	19.91	177,309	+0.01(+0.06%)
Feb 17, 2010	19.99	20.18	19.79	19.90	272,687	+0.02(+0.09%)
Feb 16, 2010	19.27	19.99	19.24	19.88	256,045	+0.66(+3.43%)
Feb 12, 2010	19.25	19.22	19.22	19.22	222,587	-0.15(-0.76%)
Feb 11, 2010	19.29	19.46	19.22	19.37	94,063	+0.18(+0.92%)
Feb 10, 2010	19.06	19.22	18.94	19.20	84,168	+0.15(+0.77%)
Feb 09, 2010	18.64	19.31	18.60	19.05	187,920	+0.51(+2.76%)
Feb 08, 2010	18.42	18.68	18.31	18.54	173,660	+0.12(+0.64%)
Feb 05, 2010	18.30	18.44	17.88	18.42	209,101	-0.01(-0.03%)
Feb 04, 2010	19.14	19.27	18.38	18.42	221,162	-0.97(-5.00%)
Feb 03, 2010	19.09	19.58	18.97	19.39	173,728	+0.35(+1.85%)
Feb 02, 2010	19.04	19.18	18.87	19.04	264,059	+0.21(+1.12%)

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.