Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	20.59	20.67	19.92	20.07	5,058,276	-0.48(-2.33%)
Apr 29, 2010	20.04	20.75	19.98	20.55	4,458,538	+0.92(+4.69%)
Apr 28, 2010	20.44	20.54	18.90	19.63	10,322,386	-0.31(-1.54%)
Apr 27, 2010	20.38	20.59	19.88	19.94	41,469	-0.59(-2.88%)
Apr 26, 2010	20.75	20.92	20.52	20.53	2,978,417	-0.13(-0.62%)
Apr 23, 2010	20.39	20.75	20.22	20.66	2,901,964	+0.34(+1.66%)
Apr 22, 2010	19.71	20.42	19.60	20.32	3,491,554	+0.54(+2.73%)
Apr 21, 2010	19.49	19.90	19.44	19.78	2,584,875	+0.16(+0.80%)
Apr 20, 2010	19.52	19.74	19.35	19.62	23,625	+0.38(+1.98%)
Apr 19, 2010	19.35	19.56	18.81	19.24	2,327,611	-0.11(-0.58%)
Apr 16, 2010	19.92	20.08	19.24	19.35	3,151,064	-0.67(-3.33%)
Apr 15, 2010	19.43	20.12	19.20	20.02	5,488,745	+0.53(+2.73%)
Apr 14, 2010	19.58	19.69	19.33	19.49	2,481,659	-0.03(-0.15%)
Apr 13, 2010	20.06	20.11	19.38	19.52	5,847,545	-0.62(-3.09%)
Apr 12, 2010	20.07	20.22	20.01	20.14	1,625,128	+0.02(+0.07%)
Apr 09, 2010	20.22	20.22	19.89	20.13	2,201,290	+0.00(+0.00%)
Apr 08, 2010	19.74	20.22	19.62	20.13	2,136,143	+0.25(+1.28%)
Apr 07, 2010	20.01	20.08	19.65	19.87	2,833,275	-0.22(-1.12%)
Apr 06, 2010	19.77	20.10	19.71	20.10	3,290,990	+0.47(+2.40%)
Apr 05, 2010	19.49	20.02	19.49	19.62	2,541,778	+0.17(+0.89%)
Apr 01, 2010	19.48	19.45	19.45	19.45	3,771,284	+0.19(+0.97%)
Mar 31, 2010	19.33	19.50	19.23	19.26	2,747,087	-0.16(-0.81%)
Mar 30, 2010	19.47	19.67	19.32	19.42	2,136,052	+0.07(+0.35%)
Mar 29, 2010	19.31	19.50	19.20	19.35	2,602,979	+0.13(+0.66%)
Mar 26, 2010	19.20	19.47	19.08	19.23	3,945,625	+0.15(+0.79%)
Mar 25, 2010	18.88	19.41	18.84	19.08	4,715,028	+0.41(+2.21%)
Mar 24, 2010	18.38	18.73	18.24	18.67	3,722,413	+0.16(+0.85%)
Mar 23, 2010	18.50	18.58	18.28	18.51	2,342,628	+0.07(+0.41%)
Mar 22, 2010	17.80	18.58	17.53	18.43	3,323,570	+0.48(+2.67%)
Mar 19, 2010	18.04	18.22	17.87	17.95	3,895,590	-0.05(-0.29%)
Mar 18, 2010	18.05	18.16	17.93	18.01	1,776,111	-0.08(-0.45%)
Mar 17, 2010	18.01	18.24	17.86	18.09	3,056,771	+0.07(+0.37%)
Mar 16, 2010	18.19	18.30	17.86	18.02	4,857,656	-0.51(-2.75%)
Mar 15, 2010	18.45	18.56	18.37	18.53	3,455,263	-0.31(-1.67%)
Mar 12, 2010	18.67	18.98	18.61	18.84	3,263,043	+0.17(+0.92%)
Mar 11, 2010	18.17	18.68	18.02	18.67	4,532,247	+0.39(+2.13%)
Mar 10, 2010	17.96	18.37	17.84	18.28	2,693,702	+0.34(+1.88%)
Mar 09, 2010	17.89	18.30	17.79	17.95	1,994,430	+0.02(+0.13%)
Mar 08, 2010	17.91	18.13	17.80	17.92	2,477,832	-0.05(-0.29%)
Mar 05, 2010	17.69	18.03	17.69	17.98	2,352,900	+0.32(+1.82%)
Mar 04, 2010	17.45	17.71	17.29	17.65	3,189,956	+0.21(+1.20%)
Mar 03, 2010	17.76	17.78	17.38	17.44	1,764,890	-0.21(-1.19%)
Mar 02, 2010	17.76	17.90	17.60	17.65	2,435,057	-0.01(-0.08%)
Mar 01, 2010	17.18	17.70	17.04	17.67	2,730,250	+0.54(+3.17%)
Feb 26, 2010	16.96	17.18	16.77	17.12	3,372,690	+0.19(+1.14%)
Feb 25, 2010	16.80	16.98	16.60	16.93	2,135,797	-0.08(-0.48%)
Feb 24, 2010	16.98	17.05	16.76	17.01	1,709,814	+0.14(+0.84%)
Feb 23, 2010	17.10	17.18	16.74	16.87	2,436,129	-0.36(-2.12%)
Feb 22, 2010	16.98	17.32	16.85	17.24	2,916,654	+0.33(+1.94%)
Feb 19, 2010	16.82	17.08	16.77	16.91	3,955,379	+0.00(+0.00%)
Feb 18, 2010	16.98	16.99	16.76	16.91	3,947,298	-0.19(-1.13%)
Feb 17, 2010	17.07	17.12	16.90	17.10	2,603,992	+0.11(+0.66%)
Feb 16, 2010	17.05	17.12	16.83	16.99	3,017,354	+0.20(+1.20%)
Feb 12, 2010	16.66	16.79	16.79	16.79	3,872,198	-0.11(-0.66%)
Feb 11, 2010	16.76	17.12	16.53	16.90	4,342,671	+0.35(+2.12%)
Feb 10, 2010	16.34	16.76	15.91	16.55	5,964,425	+0.74(+4.71%)
Feb 09, 2010	15.70	15.94	15.45	15.81	3,759,720	+0.42(+2.71%)
Feb 08, 2010	15.42	15.69	15.13	15.39	2,289,541	-0.04(-0.29%)
Feb 05, 2010	15.46	15.64	15.04	15.43	3,549,599	-0.01(-0.05%)
Feb 04, 2010	16.03	16.32	15.42	15.44	4,532,735	-0.62(-3.85%)
Feb 03, 2010	16.17	16.29	16.03	16.06	1,507,653	-0.26(-1.60%)
Feb 02, 2010	16.31	16.71	15.89	16.32	6,991,263	+0.27(+1.69%)

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.