Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	21.04	21.08	20.63	20.71	4,535,121	-0.35(-1.65%)
Apr 29, 2010	20.85	21.07	20.69	21.06	4,838,963	+0.31(+1.48%)
Apr 28, 2010	19.96	20.96	19.89	20.75	7,428,071	+1.02(+5.19%)
Apr 27, 2010	20.12	20.31	19.72	19.73	3,507,229	-0.48(-2.38%)
Apr 26, 2010	20.26	20.41	20.18	20.21	2,969,190	-0.09(-0.43%)
Apr 23, 2010	20.32	20.39	19.90	20.30	3,773,003	+0.01(+0.04%)
Apr 22, 2010	19.96	20.33	19.86	20.29	2,184,517	+0.14(+0.70%)
Apr 21, 2010	20.11	20.34	20.01	20.15	18,168	-0.05(-0.23%)
Apr 20, 2010	19.98	20.26	19.87	20.19	3,409,281	+0.37(+1.87%)
Apr 19, 2010	19.78	19.85	19.62	19.82	2,394,770	-0.02(-0.12%)
Apr 16, 2010	19.89	20.13	19.80	19.85	3,968,725	-0.13(-0.63%)
Apr 15, 2010	19.52	20.00	19.46	19.97	2,963,431	+0.39(+1.97%)
Apr 14, 2010	19.37	19.65	19.37	19.59	3,888,964	+0.15(+0.77%)
Apr 13, 2010	19.53	19.63	19.33	19.44	2,428,666	-0.09(-0.48%)
Apr 12, 2010	19.42	19.63	19.42	19.53	2,172,472	+0.21(+1.10%)
Apr 09, 2010	19.14	19.34	19.08	19.32	2,139,736	+0.16(+0.82%)
Apr 08, 2010	19.00	19.22	18.86	19.16	4,110,514	+0.09(+0.45%)
Apr 07, 2010	18.77	19.12	18.71	19.07	5,934,809	+0.24(+1.30%)
Apr 06, 2010	18.70	18.89	18.64	18.83	2,266,868	+0.06(+0.34%)
Apr 05, 2010	18.69	18.80	18.64	18.77	1,479,330	+0.10(+0.55%)
Apr 01, 2010	18.51	18.66	18.66	18.66	2,817,909	+0.20(+1.07%)
Mar 31, 2010	18.38	18.49	18.32	18.47	2,463,990	+0.01(+0.04%)
Mar 30, 2010	18.58	18.62	18.36	18.46	2,300,491	-0.11(-0.59%)
Mar 29, 2010	18.74	18.77	18.48	18.57	2,611,145	-0.07(-0.38%)
Mar 26, 2010	18.42	18.72	18.36	18.64	2,649,212	+0.21(+1.15%)
Mar 25, 2010	18.65	18.74	18.42	18.43	2,291,164	-0.16(-0.85%)
Mar 24, 2010	18.71	18.71	18.56	18.59	1,548,364	-0.14(-0.76%)
Mar 23, 2010	18.74	18.77	18.59	18.73	1,363,715	+0.05(+0.25%)
Mar 22, 2010	18.57	18.79	18.51	18.68	1,888,200	+0.06(+0.34%)
Mar 19, 2010	18.62	18.71	18.50	18.62	4,355,911	+0.05(+0.25%)
Mar 18, 2010	18.70	18.77	18.51	18.57	2,647,968	-0.20(-1.09%)
Mar 17, 2010	18.52	18.90	18.50	18.77	3,691,508	+0.24(+1.32%)
Mar 16, 2010	18.38	18.54	18.34	18.53	2,350,063	+0.13(+0.73%)
Mar 15, 2010	18.21	18.43	18.20	18.40	2,192,912	+0.13(+0.69%)
Mar 12, 2010	18.25	18.28	18.14	18.27	1,977,740	+0.03(+0.17%)
Mar 11, 2010	18.25	18.32	18.15	18.24	2,988,013	+0.02(+0.09%)
Mar 10, 2010	18.16	18.22	18.04	18.22	3,543,415	+0.03(+0.17%)
Mar 09, 2010	18.28	18.35	18.14	18.19	5,105,097	-0.20(-1.11%)
Mar 08, 2010	18.44	18.48	18.33	18.40	1,896,080	-0.06(-0.34%)
Mar 05, 2010	18.17	18.47	18.07	18.46	2,284,768	+0.35(+1.95%)
Mar 04, 2010	18.03	18.12	17.96	18.11	1,861,612	+0.08(+0.44%)
Mar 03, 2010	18.07	18.22	17.97	18.03	2,303,988	-0.04(-0.22%)
Mar 02, 2010	18.08	18.24	18.03	18.07	2,269,491	-0.07(-0.39%)
Mar 01, 2010	17.74	18.14	17.72	18.14	2,505,496	+0.42(+2.35%)
Feb 26, 2010	17.91	17.91	17.69	17.72	6,329,127	-0.20(-1.14%)
Feb 25, 2010	17.77	17.95	17.70	17.92	5,410,474	-0.06(-0.35%)
Feb 24, 2010	17.83	18.02	17.65	17.99	4,233,577	+0.22(+1.24%)
Feb 23, 2010	17.81	17.93	17.65	17.77	3,373,792	-0.04(-0.22%)
Feb 22, 2010	17.85	17.96	17.77	17.81	2,333,716	-0.02(-0.13%)
Feb 19, 2010	17.67	17.92	17.63	17.83	3,676,223	+0.05(+0.31%)
Feb 18, 2010	17.74	17.89	17.62	17.77	4,710,141	+0.00(+0.00%)
Feb 17, 2010	17.77	17.77	17.55	17.77	3,663,454	+0.07(+0.40%)
Feb 16, 2010	17.67	17.80	17.58	17.70	2,485,388	+0.13(+0.72%)
Feb 12, 2010	17.53	17.58	17.58	17.58	5,281,398	-0.09(-0.49%)
Feb 11, 2010	17.52	17.70	17.49	17.66	4,932,173	+0.15(+0.85%)
Feb 10, 2010	17.87	17.91	17.51	17.52	6,743,319	-0.39(-2.20%)
Feb 09, 2010	18.22	18.43	17.88	17.91	5,794,518	-0.11(-0.61%)
Feb 08, 2010	18.08	18.18	17.92	18.02	3,658,940	-0.09(-0.52%)
Feb 05, 2010	18.57	18.57	17.88	18.11	6,076,395	-0.39(-2.12%)
Feb 04, 2010	18.88	18.99	18.49	18.51	5,409,759	-0.35(-1.88%)
Feb 03, 2010	18.73	18.88	18.57	18.86	3,203,073	+0.03(+0.17%)
Feb 02, 2010	18.70	18.83	18.52	18.83	2,957,682	+0.15(+0.80%)

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.