Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	18.42	18.66	18.19	18.44	3,844,901	+0.09(+0.48%)
Apr 29, 2010	18.16	18.67	18.14	18.35	4,016,258	+0.43(+2.38%)
Apr 28, 2010	17.57	17.94	17.37	17.92	4,969,658	+0.40(+2.28%)
Apr 27, 2010	18.68	18.70	17.41	17.53	4,934,657	-1.24(-6.62%)
Apr 26, 2010	18.73	18.97	18.57	18.77	2,539,937	-0.01(-0.05%)
Apr 23, 2010	18.79	18.83	18.59	18.78	2,426,141	+0.03(+0.14%)
Apr 22, 2010	18.36	18.80	18.24	18.75	2,409,950	+0.29(+1.59%)
Apr 21, 2010	19.04	19.06	18.37	18.46	3,404,740	-0.50(-2.62%)
Apr 20, 2010	18.93	18.98	18.73	18.95	1,110,894	+0.23(+1.23%)
Apr 19, 2010	18.24	18.79	18.24	18.72	1,432,476	+0.13(+0.72%)
Apr 16, 2010	18.89	19.01	18.42	18.59	1,638,968	-0.48(-2.51%)
Apr 15, 2010	19.13	19.16	18.93	19.07	865,484	-0.05(-0.28%)
Apr 14, 2010	19.18	19.22	19.00	19.12	1,385,587	-0.03(-0.14%)
Apr 13, 2010	19.02	19.15	18.84	19.15	1,111,269	+0.12(+0.61%)
Apr 12, 2010	18.92	19.08	18.83	19.03	1,148,820	+0.09(+0.47%)
Apr 09, 2010	18.71	18.98	18.71	18.95	1,190,623	+0.22(+1.19%)
Apr 08, 2010	18.61	18.81	18.54	18.72	1,994,431	+0.00(+0.00%)
Apr 07, 2010	19.09	19.09	18.67	18.72	2,999,241	-0.35(-1.86%)
Apr 06, 2010	19.22	19.22	19.04	19.08	1,934,397	+0.20(+1.08%)
Apr 05, 2010	18.87	19.28	18.84	18.87	2,053,486	+0.13(+0.71%)
Apr 01, 2010	18.75	18.74	18.74	18.74	1,780,313	+0.09(+0.48%)
Mar 31, 2010	18.66	18.81	18.57	18.65	2,972,657	-0.01(-0.05%)
Mar 30, 2010	18.55	18.69	18.49	18.66	1,132,146	+0.09(+0.48%)
Mar 29, 2010	18.42	18.57	18.32	18.57	1,231,494	+0.31(+1.70%)
Mar 26, 2010	18.30	18.51	18.11	18.26	1,854,929	-0.04(-0.24%)
Mar 25, 2010	18.49	18.62	18.26	18.31	3,331,111	+0.01(+0.05%)
Mar 24, 2010	18.63	18.71	18.08	18.30	2,959,338	-0.37(-2.00%)
Mar 23, 2010	18.74	18.74	18.52	18.67	1,713,558	+0.04(+0.24%)
Mar 22, 2010	18.28	18.72	18.16	18.63	2,984,488	+0.26(+1.40%)
Mar 19, 2010	18.63	18.63	18.25	18.37	2,675,125	-0.13(-0.72%)
Mar 18, 2010	18.46	18.55	18.31	18.50	2,852,961	+0.02(+0.10%)
Mar 17, 2010	18.32	18.52	18.31	18.48	2,673,543	+0.27(+1.46%)
Mar 16, 2010	18.18	18.23	17.96	18.22	1,800,374	+0.14(+0.79%)
Mar 15, 2010	17.90	18.08	17.90	18.08	2,394,796	+0.02(+0.10%)
Mar 12, 2010	17.99	18.12	17.99	18.06	1,595,891	+0.17(+0.94%)
Mar 11, 2010	17.65	17.89	17.65	17.89	2,665,397	+0.12(+0.70%)
Mar 10, 2010	17.33	17.78	17.27	17.77	2,690,180	+0.43(+2.51%)
Mar 09, 2010	17.15	17.38	17.11	17.33	4,292,251	+0.14(+0.83%)
Mar 08, 2010	17.15	17.25	17.09	17.19	6,301,332	+0.06(+0.36%)
Mar 05, 2010	17.20	17.28	17.11	17.13	5,318,801	+0.00(+0.00%)
Mar 04, 2010	17.34	17.36	16.97	17.13	1,976,290	-0.07(-0.41%)
Mar 03, 2010	17.00	17.26	17.00	17.20	3,398,907	+0.12(+0.73%)
Mar 02, 2010	17.07	17.21	16.99	17.07	3,511,756	+0.10(+0.57%)
Mar 01, 2010	16.53	16.98	16.53	16.98	4,085,848	+0.59(+3.63%)
Feb 26, 2010	16.56	16.63	16.04	16.38	7,669,357	-0.27(-1.60%)
Feb 25, 2010	16.82	16.84	16.52	16.65	6,347,210	-0.47(-2.76%)
Feb 24, 2010	17.23	17.26	17.03	17.12	3,921,237	-0.05(-0.30%)
Feb 23, 2010	17.45	17.52	17.13	17.17	2,492,915	-0.28(-1.58%)
Feb 22, 2010	17.61	17.63	17.42	17.45	1,704,324	-0.04(-0.20%)
Feb 19, 2010	17.48	17.51	17.21	17.48	3,351,633	+0.03(+0.15%)
Feb 18, 2010	17.20	17.48	17.04	17.45	3,016,993	+0.27(+1.55%)
Feb 17, 2010	16.97	17.29	16.96	17.19	2,917,280	+0.24(+1.41%)
Feb 16, 2010	17.07	17.07	16.55	16.95	4,661,938	+0.41(+2.47%)
Feb 12, 2010	16.53	16.54	16.54	16.54	2,688,839	-0.12(-0.75%)
Feb 11, 2010	16.43	16.71	16.42	16.66	2,357,707	+0.12(+0.75%)
Feb 10, 2010	16.43	16.79	16.42	16.54	2,653,420	-0.15(-0.90%)
Feb 09, 2010	16.48	16.84	16.44	16.69	2,641,766	+0.45(+2.79%)
Feb 08, 2010	16.75	16.76	16.20	16.24	5,529,634	-0.42(-2.50%)
Feb 05, 2010	16.82	16.86	16.26	16.66	2,615,827	-0.26(-1.52%)
Feb 04, 2010	17.47	17.47	16.79	16.91	2,987,075	-0.75(-4.27%)
Feb 03, 2010	18.01	18.11	17.59	17.67	1,752,584	-0.29(-1.63%)
Feb 02, 2010	17.63	17.99	17.37	17.96	1,990,119	+0.57(+3.27%)

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.