Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	21.25	21.36	20.05	20.06	1,404,941	-1.21(-5.71%)
Apr 29, 2010	21.07	21.28	20.74	21.28	1,194,437	+0.33(+1.59%)
Apr 28, 2010	22.43	22.69	20.93	20.94	2,518,822	-0.72(-3.33%)
Apr 27, 2010	22.48	22.49	21.49	21.67	1,615,900	-0.83(-3.68%)
Apr 26, 2010	22.46	22.68	22.39	22.49	1,164,588	+0.12(+0.54%)
Apr 23, 2010	22.46	22.53	22.20	22.37	1,455,065	-0.03(-0.12%)
Apr 22, 2010	21.06	22.50	21.02	22.40	2,443,295	+1.23(+5.80%)
Apr 21, 2010	21.00	21.31	20.69	21.17	1,018,567	+0.25(+1.18%)
Apr 20, 2010	20.48	21.01	20.40	20.92	952,855	+0.59(+2.92%)
Apr 19, 2010	20.65	20.66	20.06	20.33	801,737	-0.35(-1.68%)
Apr 16, 2010	20.85	21.07	20.24	20.68	909,635	-0.17(-0.80%)
Apr 15, 2010	21.08	21.29	20.80	20.84	972,708	-0.28(-1.33%)
Apr 14, 2010	19.80	21.15	19.68	21.12	2,795,536	+1.48(+7.51%)
Apr 13, 2010	19.66	19.68	19.28	19.65	528,968	+0.01(+0.03%)
Apr 12, 2010	19.48	19.66	19.44	19.64	440,385	+0.26(+1.34%)
Apr 09, 2010	19.25	19.42	19.11	19.38	477,956	+0.13(+0.69%)
Apr 08, 2010	19.36	19.40	19.01	19.25	452,852	-0.12(-0.62%)
Apr 07, 2010	19.38	19.50	19.13	19.37	801,156	-0.02(-0.10%)
Apr 06, 2010	19.64	19.66	19.36	19.39	788,903	-0.37(-1.89%)
Apr 05, 2010	19.81	19.89	19.50	19.76	476,829	+0.13(+0.68%)
Apr 01, 2010	19.55	19.63	19.63	19.63	601,539	+0.21(+1.07%)
Mar 31, 2010	19.48	19.59	19.28	19.42	600,408	-0.07(-0.38%)
Mar 30, 2010	19.51	19.67	19.21	19.50	786,445	+0.07(+0.34%)
Mar 29, 2010	19.45	19.75	19.26	19.43	696,852	+0.30(+1.57%)
Mar 26, 2010	19.27	19.34	18.78	19.13	981,543	-0.13(-0.66%)
Mar 25, 2010	19.31	19.78	19.20	19.26	1,263,534	+0.03(+0.17%)
Mar 24, 2010	19.35	19.41	19.08	19.22	559,485	-0.19(-0.96%)
Mar 23, 2010	19.14	19.51	19.12	19.41	1,212,007	+0.36(+1.89%)
Mar 22, 2010	18.62	19.14	18.31	19.05	842,162	+0.37(+1.96%)
Mar 19, 2010	19.40	19.50	18.62	18.68	891,125	-0.72(-3.72%)
Mar 18, 2010	19.49	19.68	19.35	19.40	738,822	-0.14(-0.72%)
Mar 17, 2010	19.32	19.59	19.14	19.54	683,494	+0.31(+1.60%)
Mar 16, 2010	19.50	19.50	18.98	19.24	957,568	-0.14(-0.72%)
Mar 15, 2010	19.31	19.40	19.27	19.38	820,332	-0.37(-1.89%)
Mar 12, 2010	19.57	19.78	19.44	19.75	736,982	+0.18(+0.92%)
Mar 11, 2010	19.60	19.76	19.36	19.57	503,134	-0.07(-0.37%)
Mar 10, 2010	19.45	19.73	19.30	19.64	786,870	+0.31(+1.59%)
Mar 09, 2010	20.14	20.14	19.28	19.34	1,867,379	-0.81(-4.01%)
Mar 08, 2010	19.00	20.18	18.89	20.14	3,116,291	+1.33(+7.10%)
Mar 05, 2010	18.79	18.90	18.56	18.81	966,835	+0.07(+0.39%)
Mar 04, 2010	18.74	18.90	18.57	18.74	595,173	+0.00(+0.00%)
Mar 03, 2010	18.73	18.88	18.52	18.74	771,486	-0.10(-0.53%)
Mar 02, 2010	18.86	19.02	18.53	18.84	1,256,646	-0.01(-0.07%)
Mar 01, 2010	17.87	18.90	17.78	18.85	1,217,571	+1.01(+5.69%)
Feb 26, 2010	17.65	17.92	17.51	17.83	433,514	+0.15(+0.83%)
Feb 25, 2010	17.69	17.74	17.29	17.69	482,924	-0.16(-0.90%)
Feb 24, 2010	17.61	17.89	17.41	17.85	408,010	+0.31(+1.77%)
Feb 23, 2010	17.80	17.83	17.44	17.54	615,980	-0.29(-1.64%)
Feb 22, 2010	18.05	18.05	17.75	17.83	491,656	-0.17(-0.92%)
Feb 19, 2010	18.24	18.33	17.95	18.00	477,273	-0.34(-1.85%)
Feb 18, 2010	18.23	18.33	18.12	18.33	368,776	+0.11(+0.58%)
Feb 17, 2010	18.20	18.27	18.05	18.23	356,246	+0.13(+0.70%)
Feb 16, 2010	17.39	18.17	17.39	18.10	939,364	+0.76(+4.41%)
Feb 12, 2010	17.26	17.34	17.34	17.34	345,931	-0.02(-0.11%)
Feb 11, 2010	17.22	17.39	17.02	17.36	664,836	+0.14(+0.81%)
Feb 10, 2010	17.28	17.32	16.99	17.22	524,912	-0.14(-0.80%)
Feb 09, 2010	17.76	17.76	17.04	17.36	693,667	+0.08(+0.46%)
Feb 08, 2010	17.38	17.73	17.19	17.28	836,491	-0.07(-0.38%)
Feb 05, 2010	17.07	17.37	16.81	17.34	973,658	+0.26(+1.52%)
Feb 04, 2010	17.13	17.90	16.51	17.09	2,551,907	+0.50(+3.04%)
Feb 03, 2010	16.56	16.60	16.24	16.58	893,210	+0.08(+0.48%)
Feb 02, 2010	15.61	16.54	15.61	16.50	1,302,416	+1.03(+6.68%)

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.