Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	22.93	23.07	21.51	21.59	179,103	-1.29(-5.64%)
Apr 29, 2010	22.80	22.93	22.02	22.88	103,634	+0.29(+1.28%)
Apr 28, 2010	23.39	23.55	22.45	22.59	80,329	-0.66(-2.84%)
Apr 27, 2010	23.12	23.56	23.10	23.25	209,378	-0.08(-0.34%)
Apr 26, 2010	23.00	23.71	23.00	23.33	101,315	+0.29(+1.26%)
Apr 23, 2010	22.87	23.08	22.60	23.04	67,081	+0.17(+0.74%)
Apr 22, 2010	21.68	23.01	21.59	22.87	72,804	+0.80(+3.62%)
Apr 21, 2010	22.39	22.41	21.69	22.07	92,327	-0.39(-1.74%)
Apr 20, 2010	22.57	22.95	22.32	22.46	55,121	-0.01(-0.04%)
Apr 19, 2010	22.27	22.85	21.83	22.47	131,764	+0.00(+0.00%)
Apr 16, 2010	22.86	23.13	22.26	22.47	84,482	-0.40(-1.75%)
Apr 15, 2010	22.60	22.92	22.35	22.87	68,463	+0.31(+1.37%)
Apr 14, 2010	22.07	22.84	22.00	22.56	197,523	+0.62(+2.83%)
Apr 13, 2010	21.35	22.17	21.17	21.94	166,058	+0.41(+1.90%)
Apr 12, 2010	21.60	22.27	21.46	21.53	121,534	-0.07(-0.32%)
Apr 09, 2010	21.40	21.68	21.22	21.60	69,213	+0.25(+1.17%)
Apr 08, 2010	21.90	21.90	21.27	21.35	126,558	-0.62(-2.82%)
Apr 07, 2010	21.96	22.26	21.46	21.97	96,263	+0.04(+0.18%)
Apr 06, 2010	21.72	22.06	21.40	21.93	92,155	+0.10(+0.46%)
Apr 05, 2010	21.00	21.95	20.81	21.83	114,064	+0.98(+4.70%)
Apr 01, 2010	20.56	20.85	20.85	20.85	153,600	+0.52(+2.56%)
Mar 31, 2010	20.50	20.90	20.11	20.33	329,053	-0.27(-1.31%)
Mar 30, 2010	20.56	21.75	20.25	20.60	785,555	-2.91(-12.38%)
Mar 29, 2010	23.51	23.66	22.92	23.51	484,622	+0.02(+0.09%)
Mar 26, 2010	22.66	23.50	22.63	23.49	145,619	+0.88(+3.89%)
Mar 25, 2010	21.77	22.81	21.67	22.61	164,190	+1.11(+5.16%)
Mar 24, 2010	21.74	21.76	21.17	21.50	44,396	-0.29(-1.33%)
Mar 23, 2010	21.55	21.97	21.45	21.79	68,856	+0.32(+1.49%)
Mar 22, 2010	20.56	21.60	20.37	21.47	43,462	+0.73(+3.52%)
Mar 19, 2010	21.71	21.71	20.44	20.74	168,391	-0.87(-4.03%)
Mar 18, 2010	21.88	22.08	21.25	21.61	64,251	-0.31(-1.41%)
Mar 17, 2010	21.82	22.28	21.74	21.92	113,280	+0.24(+1.11%)
Mar 16, 2010	21.73	21.76	21.41	21.68	48,058	+0.03(+0.14%)
Mar 15, 2010	21.59	21.74	21.57	21.65	145,831	+0.02(+0.09%)
Mar 12, 2010	21.66	21.82	21.44	21.63	62,886	+0.01(+0.05%)
Mar 11, 2010	21.52	21.79	21.27	21.62	58,701	-0.03(-0.14%)
Mar 10, 2010	21.68	21.84	21.48	21.65	82,749	+0.03(+0.14%)
Mar 09, 2010	21.62	21.87	21.35	21.62	76,296	-0.18(-0.83%)
Mar 08, 2010	21.33	21.88	21.33	21.80	92,974	+0.40(+1.87%)
Mar 05, 2010	20.76	21.71	20.74	21.40	142,300	+0.77(+3.73%)
Mar 04, 2010	20.15	20.69	20.15	20.63	63,609	+0.37(+1.83%)
Mar 03, 2010	20.36	20.79	20.13	20.26	72,696	+0.04(+0.20%)
Mar 02, 2010	20.27	20.45	19.84	20.22	88,459	-0.07(-0.34%)
Mar 01, 2010	19.52	20.35	19.52	20.29	61,902	+0.83(+4.27%)
Feb 26, 2010	19.74	19.84	19.27	19.46	75,699	-0.22(-1.12%)
Feb 25, 2010	19.35	19.69	19.16	19.68	131,817	-0.01(-0.05%)
Feb 24, 2010	19.67	19.76	19.15	19.69	134,447	+0.15(+0.77%)
Feb 23, 2010	19.65	19.78	19.39	19.54	179,819	-0.10(-0.51%)
Feb 22, 2010	19.57	19.75	19.41	19.64	114,913	+0.20(+1.03%)
Feb 19, 2010	19.09	19.48	18.85	19.44	105,790	+0.33(+1.73%)
Feb 18, 2010	18.77	19.20	18.53	19.11	93,424	+0.37(+1.97%)
Feb 17, 2010	17.63	19.06	17.57	18.74	213,635	+1.28(+7.33%)
Feb 16, 2010	17.06	17.52	16.81	17.46	60,974	+0.64(+3.80%)
Feb 12, 2010	16.45	16.82	16.82	16.82	87,000	+0.15(+0.90%)
Feb 11, 2010	16.32	16.73	16.11	16.67	153,463	+0.21(+1.28%)
Feb 10, 2010	16.32	16.59	16.08	16.46	58,960	+0.00(+0.00%)
Feb 09, 2010	16.82	16.82	16.05	16.46	70,099	-0.12(-0.72%)
Feb 08, 2010	16.63	17.17	16.25	16.58	59,947	-0.12(-0.72%)
Feb 05, 2010	17.28	17.35	16.10	16.70	147,873	-0.61(-3.52%)
Feb 04, 2010	17.84	18.04	17.19	17.31	88,693	-0.77(-4.26%)
Feb 03, 2010	18.77	18.98	17.89	18.08	94,532	-0.85(-4.49%)
Feb 02, 2010	18.23	19.16	18.05	18.93	118,746	+0.64(+3.50%)

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.