Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	21.17	21.33	20.96	20.98	47,703	-0.33(-1.57%)
Apr 29, 2010	21.23	21.41	21.23	21.32	110,366	+0.17(+0.82%)
Apr 28, 2010	21.21	21.32	21.05	21.14	158,832	+0.06(+0.30%)
Apr 27, 2010	21.54	21.54	21.06	21.08	159,128	-0.68(-3.13%)
Apr 26, 2010	21.64	21.79	21.64	21.76	38,401	+0.18(+0.86%)
Apr 23, 2010	20.95	21.63	20.95	21.58	151,397	+0.17(+0.78%)
Apr 22, 2010	21.20	21.41	20.96	21.41	105,394	-0.07(-0.35%)
Apr 21, 2010	21.64	21.64	21.32	21.48	49,873	-0.20(-0.91%)
Apr 20, 2010	21.50	21.70	21.49	21.68	85,260	+0.27(+1.24%)
Apr 19, 2010	21.00	21.41	21.00	21.41	77,440	-0.22(-1.01%)
Apr 16, 2010	22.18	22.18	21.47	21.63	163,553	-0.68(-3.03%)
Apr 15, 2010	22.17	22.37	22.17	22.31	32,590	-0.12(-0.51%)
Apr 14, 2010	22.01	22.47	22.01	22.42	66,012	+0.56(+2.58%)
Apr 13, 2010	21.93	21.93	21.66	21.86	12,900	-0.00(-0.02%)
Apr 12, 2010	21.86	21.92	21.78	21.86	55,721	+0.17(+0.80%)
Apr 09, 2010	21.64	21.75	21.59	21.69	66,811	+0.17(+0.80%)
Apr 08, 2010	21.14	21.57	21.02	21.52	90,210	+0.12(+0.57%)
Apr 07, 2010	21.49	21.50	21.27	21.40	109,722	-0.20(-0.94%)
Apr 06, 2010	21.55	21.64	21.45	21.60	70,863	+0.05(+0.25%)
Apr 05, 2010	21.35	21.58	21.34	21.55	70,224	+0.36(+1.68%)
Apr 01, 2010	20.91	21.19	21.19	21.19	66,875	+0.54(+2.60%)
Mar 31, 2010	20.52	20.73	20.52	20.65	29,094	+0.03(+0.17%)
Mar 30, 2010	20.49	20.71	20.40	20.62	90,444	+0.03(+0.17%)
Mar 29, 2010	20.33	20.66	20.33	20.58	115,849	+0.24(+1.16%)
Mar 26, 2010	20.23	20.43	20.23	20.35	94,585	+0.26(+1.29%)
Mar 25, 2010	20.03	20.28	20.03	20.09	45,702	+0.09(+0.43%)
Mar 24, 2010	20.09	20.09	19.86	20.00	53,912	-0.15(-0.74%)
Mar 23, 2010	20.07	20.28	20.03	20.15	76,298	+0.07(+0.35%)
Mar 22, 2010	19.77	20.13	19.76	20.08	62,159	-0.10(-0.51%)
Mar 19, 2010	20.32	20.39	20.09	20.18	165,514	-0.24(-1.19%)
Mar 18, 2010	20.48	20.49	20.33	20.43	95,103	-0.10(-0.51%)
Mar 17, 2010	20.41	20.56	20.40	20.53	101,404	+0.27(+1.34%)
Mar 16, 2010	20.06	20.34	20.02	20.26	103,575	+0.27(+1.36%)
Mar 15, 2010	19.94	20.01	19.94	19.99	76,168	-0.14(-0.72%)
Mar 12, 2010	20.21	20.24	20.07	20.13	46,247	+0.10(+0.52%)
Mar 11, 2010	19.98	20.03	19.82	20.03	61,975	+0.05(+0.26%)
Mar 10, 2010	19.86	20.01	19.83	19.98	74,302	-0.04(-0.20%)
Mar 09, 2010	19.77	20.11	19.74	20.02	48,720	+0.08(+0.41%)
Mar 08, 2010	20.13	20.13	19.80	19.94	77,715	+0.02(+0.12%)
Mar 05, 2010	19.51	19.91	19.51	19.91	63,465	+0.45(+2.31%)
Mar 04, 2010	19.50	19.52	19.38	19.46	29,426	+0.03(+0.15%)
Mar 03, 2010	19.24	19.50	19.24	19.43	57,812	+0.20(+1.05%)
Mar 02, 2010	19.16	19.31	19.11	19.23	122,114	+0.33(+1.74%)
Mar 01, 2010	18.63	18.92	18.63	18.90	137,256	+0.40(+2.18%)
Feb 26, 2010	18.32	18.53	18.29	18.50	85,562	+0.07(+0.38%)
Feb 25, 2010	18.23	18.43	18.17	18.43	92,930	-0.26(-1.39%)
Feb 24, 2010	18.63	18.88	18.55	18.69	80,037	+0.12(+0.62%)
Feb 23, 2010	18.93	18.93	18.53	18.57	118,415	-0.46(-2.40%)
Feb 22, 2010	19.03	19.11	18.97	19.03	20,939	+0.02(+0.09%)
Feb 19, 2010	18.82	19.08	18.78	19.01	75,250	-0.06(-0.33%)
Feb 18, 2010	18.93	19.13	18.90	19.08	46,000	+0.02(+0.12%)
Feb 17, 2010	19.11	19.13	18.98	19.05	47,133	+0.06(+0.30%)
Feb 16, 2010	18.84	19.02	18.78	19.00	149,909	+0.54(+2.94%)
Feb 12, 2010	18.41	18.45	18.45	18.45	67,568	-0.46(-2.44%)
Feb 11, 2010	18.53	18.95	18.48	18.91	104,813	+0.31(+1.68%)
Feb 10, 2010	18.71	18.75	18.38	18.60	117,719	-0.03(-0.19%)
Feb 09, 2010	18.34	18.74	18.24	18.64	210,019	+0.65(+3.63%)
Feb 08, 2010	18.25	18.33	17.97	17.99	138,000	-0.40(-2.17%)
Feb 05, 2010	18.68	18.68	17.91	18.38	239,569	-0.48(-2.54%)
Feb 04, 2010	19.71	19.71	18.78	18.86	188,054	-1.28(-6.33%)
Feb 03, 2010	20.35	20.40	20.01	20.14	100,288	-0.12(-0.61%)
Feb 02, 2010	19.95	20.31	19.85	20.26	123,564	+0.29(+1.43%)

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.