Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	23.72	23.73	22.56	22.63	951,832	-1.01(-4.28%)
Apr 29, 2010	23.58	23.82	23.33	23.64	412,414	+0.31(+1.34%)
Apr 28, 2010	23.38	23.58	22.96	23.33	578,315	+0.10(+0.42%)
Apr 27, 2010	24.14	24.25	23.20	23.23	546,036	-1.05(-4.34%)
Apr 26, 2010	24.22	24.73	24.20	24.28	458,050	+0.09(+0.37%)
Apr 23, 2010	24.68	24.78	23.76	24.19	1,007,461	-0.29(-1.19%)
Apr 22, 2010	23.22	24.50	22.85	24.48	1,765,181	+0.95(+4.04%)
Apr 21, 2010	23.44	23.57	23.18	23.53	789,739	+0.15(+0.62%)
Apr 20, 2010	22.77	23.41	22.71	23.39	571,542	+0.78(+3.47%)
Apr 19, 2010	22.88	23.10	22.46	22.60	563,795	-0.35(-1.54%)
Apr 16, 2010	23.42	23.58	22.83	22.96	1,059,672	-0.53(-2.27%)
Apr 15, 2010	22.27	23.72	22.20	23.49	2,219,518	+1.12(+5.02%)
Apr 14, 2010	21.00	22.38	21.00	22.37	1,350,911	+1.42(+6.78%)
Apr 13, 2010	21.07	21.23	20.75	20.95	613,291	-0.06(-0.26%)
Apr 12, 2010	20.80	21.11	20.77	21.00	509,052	+0.24(+1.17%)
Apr 09, 2010	20.73	20.80	20.56	20.76	383,523	+0.10(+0.47%)
Apr 08, 2010	20.34	20.74	20.23	20.66	534,093	+0.26(+1.29%)
Apr 07, 2010	20.57	20.62	20.31	20.40	569,313	-0.13(-0.64%)
Apr 06, 2010	20.25	20.65	20.10	20.53	400,094	+0.38(+1.89%)
Apr 05, 2010	20.09	20.40	20.02	20.15	843,439	+0.09(+0.45%)
Apr 01, 2010	19.97	20.06	20.06	20.06	543,721	+0.20(+1.01%)
Mar 31, 2010	20.25	20.25	19.85	19.86	570,994	-0.42(-2.05%)
Mar 30, 2010	20.18	20.33	20.04	20.28	480,467	+0.17(+0.86%)
Mar 29, 2010	20.47	20.47	20.05	20.10	413,355	-0.17(-0.82%)
Mar 26, 2010	20.23	20.54	20.12	20.27	693,574	+0.18(+0.90%)
Mar 25, 2010	20.20	20.65	20.05	20.09	817,508	-0.01(-0.03%)
Mar 24, 2010	20.51	20.57	20.09	20.10	341,133	-0.48(-2.32%)
Mar 23, 2010	20.34	20.62	20.16	20.57	484,568	+0.31(+1.54%)
Mar 22, 2010	20.05	20.46	19.89	20.26	490,201	+0.05(+0.24%)
Mar 19, 2010	20.71	20.80	20.12	20.21	819,891	-0.40(-1.92%)
Mar 18, 2010	20.53	20.73	20.46	20.61	514,851	+0.19(+0.92%)
Mar 17, 2010	20.53	20.62	20.37	20.42	432,249	-0.01(-0.03%)
Mar 16, 2010	20.28	20.46	20.14	20.43	507,895	+0.15(+0.75%)
Mar 15, 2010	20.10	20.29	20.10	20.28	611,970	+0.13(+0.65%)
Mar 12, 2010	20.20	20.20	19.84	20.14	821,446	-0.04(-0.21%)
Mar 11, 2010	20.07	20.19	19.83	20.19	341,746	+0.04(+0.21%)
Mar 10, 2010	20.08	20.32	19.93	20.14	737,562	+0.04(+0.21%)
Mar 09, 2010	19.95	20.31	19.95	20.10	557,041	+0.07(+0.35%)
Mar 08, 2010	19.50	20.06	19.50	20.03	514,042	+0.51(+2.59%)
Mar 05, 2010	18.84	19.54	18.72	19.53	925,717	+0.80(+4.26%)
Mar 04, 2010	18.64	18.79	18.53	18.73	679,739	+0.12(+0.67%)
Mar 03, 2010	18.65	18.85	18.44	18.61	626,569	+0.02(+0.11%)
Mar 02, 2010	18.70	18.72	18.42	18.58	738,884	-0.06(-0.33%)
Mar 01, 2010	18.49	18.80	18.33	18.65	691,927	+0.17(+0.94%)
Feb 26, 2010	18.58	18.58	18.24	18.47	497,541	-0.13(-0.71%)
Feb 25, 2010	18.43	18.66	18.22	18.61	551,889	-0.23(-1.21%)
Feb 24, 2010	19.05	19.10	18.67	18.83	407,806	-0.06(-0.33%)
Feb 23, 2010	18.94	19.07	18.75	18.90	567,336	-0.13(-0.69%)
Feb 22, 2010	18.98	19.07	18.85	19.03	310,543	+0.16(+0.87%)
Feb 19, 2010	18.69	18.88	18.66	18.86	350,640	+0.14(+0.77%)
Feb 18, 2010	18.59	18.72	18.47	18.72	385,725	+0.16(+0.85%)
Feb 17, 2010	18.39	18.58	18.18	18.56	386,525	+0.29(+1.58%)
Feb 16, 2010	18.25	18.33	18.09	18.27	511,608	+0.15(+0.83%)
Feb 12, 2010	17.85	18.12	18.12	18.12	619,408	+0.01(+0.08%)
Feb 11, 2010	17.98	18.26	17.75	18.11	478,135	+0.14(+0.80%)
Feb 10, 2010	18.11	18.21	17.81	17.96	488,212	-0.13(-0.72%)
Feb 09, 2010	18.14	18.24	17.87	18.09	320,999	+0.23(+1.31%)
Feb 08, 2010	18.16	18.25	17.83	17.86	346,318	-0.27(-1.51%)
Feb 05, 2010	17.83	18.15	17.67	18.13	646,009	+0.33(+1.85%)
Feb 04, 2010	18.25	18.34	17.69	17.81	680,632	-0.61(-3.32%)
Feb 03, 2010	18.61	18.83	18.18	18.42	530,665	-0.25(-1.32%)
Feb 02, 2010	18.11	18.66	18.11	18.66	893,417	+0.67(+3.70%)

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.