Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	22.33	22.45	21.52	21.53	352,914	-0.76(-3.39%)
Apr 29, 2010	22.18	22.65	22.15	22.29	450,166	+0.27(+1.24%)
Apr 28, 2010	21.80	22.46	21.79	22.02	473,744	+0.43(+2.00%)
Apr 27, 2010	21.37	22.05	21.22	21.59	653,371	+0.04(+0.20%)
Apr 26, 2010	23.78	24.77	21.25	21.54	1,996,548	-1.81(-7.75%)
Apr 23, 2010	23.27	23.54	22.88	23.35	613,626	+0.17(+0.72%)
Apr 22, 2010	21.88	23.33	21.86	23.18	494,886	+1.05(+4.77%)
Apr 21, 2010	21.51	22.21	21.51	22.13	625,767	+0.69(+3.24%)
Apr 20, 2010	21.52	21.65	21.36	21.44	422,278	+0.04(+0.21%)
Apr 19, 2010	21.35	21.72	21.14	21.39	343,822	+0.04(+0.16%)
Apr 16, 2010	21.16	21.57	20.86	21.36	667,476	-0.36(-1.66%)
Apr 15, 2010	21.15	21.76	21.05	21.72	239,110	+0.59(+2.79%)
Apr 14, 2010	20.43	21.22	20.43	21.13	254,761	+0.82(+4.02%)
Apr 13, 2010	20.31	20.41	19.90	20.31	297,252	-0.04(-0.17%)
Apr 12, 2010	20.35	20.63	20.30	20.35	205,969	-0.06(-0.30%)
Apr 09, 2010	20.43	20.61	20.17	20.41	181,473	-0.01(-0.04%)
Apr 08, 2010	20.37	20.50	20.22	20.42	190,804	+0.00(+0.00%)
Apr 07, 2010	20.56	20.77	20.16	20.42	410,343	-0.24(-1.15%)
Apr 06, 2010	19.90	20.86	19.81	20.65	912,304	+0.66(+3.30%)
Apr 05, 2010	19.98	20.03	19.70	19.99	221,682	+0.13(+0.66%)
Apr 01, 2010	19.91	19.86	19.86	19.86	111,847	+0.06(+0.31%)
Mar 31, 2010	19.86	20.25	19.76	19.80	284,100	-0.20(-1.01%)
Mar 30, 2010	20.13	20.26	19.81	20.00	222,712	-0.07(-0.37%)
Mar 29, 2010	20.42	20.43	19.99	20.08	181,343	-0.33(-1.61%)
Mar 26, 2010	20.78	21.00	20.40	20.41	457,742	-0.26(-1.28%)
Mar 25, 2010	20.65	21.24	20.59	20.67	288,710	+0.12(+0.60%)
Mar 24, 2010	20.86	21.01	20.51	20.55	176,691	-0.37(-1.76%)
Mar 23, 2010	20.87	20.96	20.61	20.92	218,117	+0.09(+0.42%)
Mar 22, 2010	20.21	20.89	20.02	20.83	334,738	+0.46(+2.24%)
Mar 19, 2010	19.57	20.37	19.43	20.37	622,512	+0.91(+4.70%)
Mar 18, 2010	19.46	19.95	19.34	19.46	272,133	-0.11(-0.58%)
Mar 17, 2010	19.06	19.62	18.76	19.57	269,362	+0.50(+2.63%)
Mar 16, 2010	18.69	19.10	18.27	19.07	283,717	+0.38(+2.02%)
Mar 15, 2010	18.48	18.87	18.39	18.69	263,471	-0.22(-1.16%)
Mar 12, 2010	19.39	19.39	18.78	18.91	249,528	-0.33(-1.69%)
Mar 11, 2010	18.90	19.39	18.90	19.24	280,504	+0.19(+1.01%)
Mar 10, 2010	18.76	19.17	18.56	19.05	311,097	+0.34(+1.83%)
Mar 09, 2010	18.61	19.02	18.41	18.70	269,063	+0.04(+0.24%)
Mar 08, 2010	18.94	19.20	18.62	18.66	201,316	-0.35(-1.85%)
Mar 05, 2010	18.29	19.05	18.02	19.01	462,596	+0.81(+4.44%)
Mar 04, 2010	18.19	18.35	18.03	18.20	137,391	+0.05(+0.29%)
Mar 03, 2010	18.54	18.73	18.12	18.15	292,160	-0.31(-1.67%)
Mar 02, 2010	18.18	18.67	18.11	18.46	295,416	+0.34(+1.89%)
Mar 01, 2010	17.96	18.19	17.87	18.11	305,611	+0.23(+1.28%)
Feb 26, 2010	18.26	18.26	17.72	17.89	321,345	-0.38(-2.07%)
Feb 25, 2010	18.27	18.61	18.03	18.26	371,393	-0.40(-2.12%)
Feb 24, 2010	17.80	18.70	17.73	18.66	354,175	+0.92(+5.20%)
Feb 23, 2010	17.84	17.87	17.56	17.74	241,201	-0.15(-0.84%)
Feb 22, 2010	17.90	17.95	17.65	17.89	389,337	+0.11(+0.59%)
Feb 19, 2010	17.63	17.97	17.61	17.78	226,775	+0.13(+0.75%)
Feb 18, 2010	17.67	17.72	17.58	17.65	158,076	-0.01(-0.05%)
Feb 17, 2010	17.65	17.81	17.45	17.66	254,055	+0.04(+0.20%)
Feb 16, 2010	17.31	17.63	16.99	17.62	128,464	+0.47(+2.77%)
Feb 12, 2010	16.92	17.15	17.15	17.15	307,096	+0.04(+0.21%)
Feb 11, 2010	17.24	17.31	17.02	17.11	394,101	-0.24(-1.37%)
Feb 10, 2010	17.19	17.52	17.01	17.35	324,870	+0.11(+0.61%)
Feb 09, 2010	17.35	17.53	16.92	17.24	222,375	+0.20(+1.19%)
Feb 08, 2010	17.27	17.62	16.79	17.04	352,676	-0.20(-1.17%)
Feb 05, 2010	17.07	17.85	16.69	17.24	543,720	+0.19(+1.13%)
Feb 04, 2010	17.46	17.56	16.89	17.05	788,704	-0.57(-3.24%)
Feb 03, 2010	17.68	17.77	17.46	17.62	587,872	-0.18(-1.04%)
Feb 02, 2010	17.59	17.90	17.39	17.81	603,396	+0.28(+1.60%)

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.