Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	20.84	20.85	20.79	20.82	37,500	+0.05(+0.22%)
Apr 28, 2011	20.58	20.78	20.58	20.77	82,737	+0.15(+0.74%)
Apr 27, 2011	20.61	20.63	20.54	20.62	45,456	+0.13(+0.62%)
Apr 26, 2011	20.41	20.52	20.38	20.49	266,799	+0.11(+0.56%)
Apr 25, 2011	20.36	20.38	20.27	20.38	58,605	-0.05(-0.27%)
Apr 21, 2011	20.49	20.49	20.40	20.43	191,000	+0.05(+0.25%)
Apr 20, 2011	20.44	20.44	20.37	20.38	165,512	+0.20(+1.00%)
Apr 19, 2011	20.18	20.18	20.07	20.18	238,456	+0.07(+0.33%)
Apr 18, 2011	20.17	20.17	20.01	20.11	101,363	-0.17(-0.85%)
Apr 15, 2011	20.20	20.32	20.17	20.29	51,218	+0.07(+0.36%)
Apr 14, 2011	20.06	20.23	20.04	20.21	196,632	+0.10(+0.49%)
Apr 13, 2011	20.12	20.14	20.07	20.11	78,783	+0.03(+0.16%)
Apr 12, 2011	20.06	20.10	19.97	20.08	193,901	+0.04(+0.18%)
Apr 11, 2011	20.10	20.13	20.04	20.04	353,478	+0.05(+0.27%)
Apr 08, 2011	20.18	20.18	19.92	19.99	2,060,138	-0.10(-0.51%)
Apr 07, 2011	20.17	20.17	20.01	20.09	44,103	-0.05(-0.24%)
Apr 06, 2011	20.23	20.23	20.12	20.14	53,850	-0.00(-0.01%)
Apr 05, 2011	20.09	20.18	20.09	20.14	53,189	+0.03(+0.15%)
Apr 04, 2011	20.09	20.13	20.07	20.11	32,326	+0.05(+0.22%)
Apr 01, 2011	20.05	20.14	19.99	20.07	47,333	+0.14(+0.69%)
Mar 31, 2011	19.95	20.00	19.92	19.93	229,694	-0.03(-0.15%)
Mar 30, 2011	19.90	19.98	19.89	19.96	349,434	+0.14(+0.73%)
Mar 29, 2011	19.69	19.82	19.69	19.82	28,488	+0.09(+0.47%)
Mar 28, 2011	19.82	19.85	19.72	19.72	88,878	-0.04(-0.18%)
Mar 25, 2011	19.71	19.83	19.71	19.76	62,922	+0.00(+0.00%)
Mar 24, 2011	19.64	19.78	19.63	19.76	53,205	+0.19(+0.95%)
Mar 23, 2011	19.44	19.60	19.39	19.57	33,493	+0.08(+0.43%)
Mar 22, 2011	19.54	19.56	19.48	19.49	43,918	-0.04(-0.22%)
Mar 21, 2011	19.56	19.57	19.52	19.53	41,485	+0.27(+1.42%)
Mar 18, 2011	19.31	19.31	19.21	19.26	131,981	+0.08(+0.42%)
Mar 17, 2011	19.35	19.52	19.15	19.18	58,677	+0.11(+0.57%)
Mar 16, 2011	19.28	19.40	18.97	19.07	94,424	-0.30(-1.55%)
Mar 15, 2011	19.28	19.41	19.27	19.37	78,939	-0.17(-0.86%)
Mar 14, 2011	19.55	19.60	19.42	19.54	88,922	-0.14(-0.73%)
Mar 11, 2011	19.55	19.72	19.53	19.68	87,946	+0.03(+0.15%)
Mar 10, 2011	19.73	19.76	19.64	19.65	262,485	-0.17(-0.83%)
Mar 09, 2011	19.70	19.83	19.70	19.82	19,795	+0.04(+0.19%)
Mar 08, 2011	19.53	19.80	19.53	19.78	98,964	+0.21(+1.07%)
Mar 07, 2011	19.72	19.73	19.50	19.57	55,432	-0.11(-0.55%)
Mar 04, 2011	19.75	19.79	19.56	19.68	61,660	-0.09(-0.44%)
Mar 03, 2011	19.67	19.80	19.67	19.76	95,822	+0.24(+1.25%)
Mar 02, 2011	19.46	19.60	19.46	19.52	36,016	+0.02(+0.12%)
Mar 01, 2011	19.70	19.81	19.50	19.50	841,008	-0.21(-1.04%)
Feb 28, 2011	19.73	19.79	19.68	19.70	49,543	+0.04(+0.20%)
Feb 25, 2011	19.56	19.67	19.55	19.67	23,397	+0.17(+0.86%)
Feb 24, 2011	19.49	19.60	19.36	19.50	76,293	-0.05(-0.26%)
Feb 23, 2011	19.59	19.67	19.48	19.55	68,853	-0.11(-0.55%)
Feb 22, 2011	19.66	19.82	19.63	19.66	50,422	-0.20(-1.00%)
Feb 18, 2011	19.94	19.94	19.79	19.85	94,208	+0.02(+0.12%)
Feb 17, 2011	19.67	19.84	19.66	19.83	47,107	+0.15(+0.75%)
Feb 16, 2011	19.65	19.72	19.64	19.68	52,343	+0.07(+0.37%)
Feb 15, 2011	19.64	19.65	19.56	19.61	74,535	-0.05(-0.26%)
Feb 14, 2011	19.72	19.99	19.63	19.66	77,621	-0.06(-0.32%)
Feb 11, 2011	19.50	19.75	19.50	19.73	1,914,379	+0.20(+1.03%)
Feb 10, 2011	19.54	19.57	19.46	19.52	154,883	-0.10(-0.51%)
Feb 09, 2011	19.58	19.66	19.56	19.62	59,882	+0.03(+0.17%)
Feb 08, 2011	19.48	19.59	19.47	19.59	479,298	+0.12(+0.63%)
Feb 07, 2011	19.44	19.53	19.40	19.47	33,516	+0.10(+0.53%)
Feb 04, 2011	19.24	19.37	19.21	19.37	73,600	+0.14(+0.75%)
Feb 03, 2011	19.09	19.24	19.09	19.22	108,141	+0.10(+0.52%)
Feb 02, 2011	19.16	19.18	19.06	19.12	807,931	-0.08(-0.41%)

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.