Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.01	24.10	24.01	24.01	62,795	-0.03(-0.12%)
May 27, 2010	24.01	24.17	24.01	24.04	264,438	+0.04(+0.16%)
May 26, 2010	24.06	24.06	24.00	24.00	202,857	+0.00(+0.00%)
May 25, 2010	24.01	24.02	23.91	24.00	726,394	-0.09(-0.36%)
May 24, 2010	24.09	24.16	24.08	24.09	424,034	+0.04(+0.16%)
May 21, 2010	24.06	24.08	24.03	24.05	801,438	-0.03(-0.12%)
May 20, 2010	24.02	24.08	24.01	24.08	522,980	-0.08(-0.32%)
May 19, 2010	24.20	24.22	24.15	24.16	309,167	-0.06(-0.24%)
May 18, 2010	24.27	24.27	24.20	24.22	430,599	+0.01(+0.04%)
May 17, 2010	24.23	24.25	24.21	24.21	319,700	-0.06(-0.24%)
May 14, 2010	24.27	24.30	24.23	24.27	502,367	-0.02(-0.08%)
May 13, 2010	24.29	24.30	24.27	24.29	275,101	-0.01(-0.04%)
May 12, 2010	24.29	24.31	24.27	24.30	286,332	+0.04(+0.16%)
May 11, 2010	24.27	24.27	24.26	24.26	413	+0.03(+0.12%)
May 10, 2010	24.24	24.26	24.23	24.23	166,872	+0.10(+0.40%)
May 07, 2010	24.14	24.20	24.08	24.13	1,179,193	+0.06(+0.24%)
May 06, 2010	24.28	24.29	23.97	24.07	771,906	-0.19(-0.80%)
May 05, 2010	24.27	24.29	24.24	24.27	269,207	-0.06(-0.24%)
May 04, 2010	24.39	24.40	24.32	24.32	318,475	-0.10(-0.40%)
May 03, 2010	24.41	24.42	24.40	24.42	213,431	+0.02(+0.08%)
Apr 30, 2010	24.42	24.44	24.40	24.40	135,084	-0.02(-0.08%)
Apr 29, 2010	24.37	24.42	24.37	24.42	189,600	+0.05(+0.20%)
Apr 28, 2010	24.38	24.39	24.35	24.37	225,397	-0.04(-0.16%)
Apr 27, 2010	24.42	24.42	24.38	24.41	230,923	+0.00(+0.00%)
Apr 26, 2010	24.41	24.43	24.41	24.41	242,672	-0.02(-0.08%)
Apr 23, 2010	24.43	24.43	24.40	24.43	241,226	+0.01(+0.04%)
Apr 22, 2010	24.40	24.43	24.39	24.42	309,647	+0.04(+0.16%)
Apr 21, 2010	24.42	24.42	24.38	24.38	161,346	-0.03(-0.12%)
Apr 20, 2010	24.38	24.41	24.37	24.41	338,173	+0.04(+0.16%)
Apr 19, 2010	24.38	24.39	24.34	24.37	321,517	-0.02(-0.08%)
Apr 16, 2010	24.44	24.44	24.38	24.39	674,357	-0.07(-0.28%)
Apr 15, 2010	24.44	24.46	24.42	24.46	652,727	+0.03(+0.12%)
Apr 14, 2010	24.42	24.44	24.39	24.43	1,043,271	+0.03(+0.12%)
Apr 13, 2010	24.42	24.43	24.37	24.40	491,699	-0.05(-0.20%)
Apr 12, 2010	24.48	24.48	24.43	24.45	726,827	-0.05(-0.20%)
Apr 09, 2010	24.51	24.51	24.48	24.50	1,057,017	+0.01(+0.04%)
Apr 08, 2010	24.45	24.49	24.42	24.49	1,847,003	+0.08(+0.32%)
Apr 07, 2010	24.43	24.87	24.38	24.41	3,530,272	-0.01(-0.04%)
Apr 06, 2010	24.42	24.43	24.39	24.42	719,959	+0.02(+0.08%)
Apr 05, 2010	24.37	24.41	24.36	24.40	667,548	+0.04(+0.16%)
Apr 01, 2010	24.36	24.36	24.36	24.36	176,078	+0.01(+0.04%)
Mar 31, 2010	24.37	24.37	24.35	24.35	904,874	-0.02(-0.08%)
Mar 30, 2010	24.37	24.37	24.35	24.37	705,523	+0.01(+0.04%)
Mar 29, 2010	24.33	24.36	24.32	24.36	207,156	+0.03(+0.12%)
Mar 26, 2010	24.27	24.34	24.27	24.33	645,629	+0.04(+0.16%)
Mar 25, 2010	24.34	24.34	24.28	24.30	285,538	-0.05(-0.20%)
Mar 24, 2010	24.33	24.34	24.31	24.34	491,888	+0.04(+0.16%)
Mar 23, 2010	24.32	24.33	24.30	24.30	336,715	+0.01(+0.04%)
Mar 22, 2010	24.36	24.36	24.29	24.30	590,285	-0.08(-0.32%)
Mar 19, 2010	24.38	24.38	24.35	24.37	202,043	-0.01(-0.04%)
Mar 18, 2010	24.40	24.40	24.36	24.38	302,478	+0.00(+0.00%)
Mar 17, 2010	24.42	24.42	24.35	24.38	536,646	-0.02(-0.08%)
Mar 16, 2010	24.43	24.43	24.38	24.40	634,003	-0.02(-0.08%)
Mar 15, 2010	24.42	24.43	24.41	24.42	491,931	-0.07(-0.28%)
Mar 12, 2010	24.47	24.49	24.46	24.49	1,055,874	+0.02(+0.08%)
Mar 11, 2010	24.46	24.47	24.45	24.47	456,456	+0.00(+0.00%)
Mar 10, 2010	24.47	24.47	24.44	24.47	443,534	+0.00(+0.00%)
Mar 09, 2010	24.46	24.47	24.45	24.47	338,820	+0.00(+0.00%)
Mar 08, 2010	24.47	24.47	24.45	24.47	710,541	+0.02(+0.08%)
Mar 05, 2010	24.41	24.45	24.41	24.45	133,210	+0.03(+0.12%)
Mar 04, 2010	24.42	24.45	24.40	24.42	313,516	-0.02(-0.08%)
Mar 03, 2010	24.45	24.45	24.43	24.44	285,977	-0.01(-0.04%)
Mar 02, 2010	24.46	24.47	24.43	24.45	333,905	+0.00(+0.00%)

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.