Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	21.84	22.11	21.09	21.16	99,926,008	-0.71(-3.23%)
Apr 29, 2010	21.37	21.87	21.35	21.87	62,419,968	+0.61(+2.85%)
Apr 28, 2010	20.95	21.42	20.93	21.26	75,744,416	+0.28(+1.34%)
Apr 27, 2010	21.59	21.87	20.86	20.98	103,570	-0.67(-3.11%)
Apr 26, 2010	21.53	21.74	21.43	21.66	58,549,444	+0.26(+1.21%)
Apr 23, 2010	21.16	21.43	21.10	21.40	51,493,436	+0.13(+0.63%)
Apr 22, 2010	21.22	21.33	20.88	21.26	65,085,604	-0.09(-0.42%)
Apr 21, 2010	21.35	21.52	21.20	21.35	436,279	+0.03(+0.16%)
Apr 20, 2010	21.37	21.55	21.30	21.32	107,392	+0.07(+0.32%)
Apr 19, 2010	20.92	21.29	20.92	21.25	69,633,872	-0.03(-0.16%)
Apr 16, 2010	21.81	21.83	20.93	21.29	153,618,368	-0.59(-2.72%)
Apr 15, 2010	21.83	22.10	21.74	21.88	91,712,200	+0.17(+0.78%)
Apr 14, 2010	21.56	21.77	21.33	21.71	72,997,960	+0.45(+2.11%)
Apr 13, 2010	21.04	21.47	21.01	21.26	82,480,736	+0.27(+1.28%)
Apr 12, 2010	20.83	21.30	20.80	21.00	63,879,328	+0.21(+1.03%)
Apr 09, 2010	20.86	20.95	20.65	20.78	48,667,424	-0.04(-0.22%)
Apr 08, 2010	20.64	20.93	20.48	20.83	53,975,180	+0.07(+0.32%)
Apr 07, 2010	20.84	21.04	20.64	20.76	53,868,532	-0.11(-0.54%)
Apr 06, 2010	20.70	20.93	20.66	20.87	48,188,304	-0.01(-0.05%)
Apr 05, 2010	20.67	20.93	20.57	20.88	49,796,184	+0.31(+1.53%)
Apr 01, 2010	20.50	20.57	20.57	20.57	40,527,176	+0.15(+0.71%)
Mar 31, 2010	20.43	20.60	20.34	20.42	52,755,228	-0.11(-0.55%)
Mar 30, 2010	20.73	20.74	20.48	20.54	47,366,892	-0.11(-0.54%)
Mar 29, 2010	20.78	20.83	20.47	20.65	74,779,904	+0.07(+0.33%)
Mar 26, 2010	20.56	20.91	20.40	20.58	75,194,624	+0.04(+0.22%)
Mar 25, 2010	21.00	21.05	20.49	20.54	86,990,200	-0.17(-0.81%)
Mar 24, 2010	20.60	21.25	20.50	20.70	110,720,224	+0.13(+0.65%)
Mar 23, 2010	20.38	20.70	20.37	20.57	95,852,696	+0.29(+1.44%)
Mar 22, 2010	20.04	20.34	19.97	20.28	57,871,064	+0.00(+0.00%)
Mar 19, 2010	20.56	20.58	20.12	20.28	102,299,624	-0.13(-0.66%)
Mar 18, 2010	20.30	20.49	20.10	20.41	78,810,024	+0.17(+0.83%)
Mar 17, 2010	20.56	20.65	20.17	20.24	142,997,072	-0.03(-0.17%)
Mar 16, 2010	19.63	20.38	19.58	20.28	203,637,552	+0.88(+4.51%)
Mar 15, 2010	19.21	19.44	19.18	19.40	105,099,200	+0.28(+1.47%)
Mar 12, 2010	18.61	19.14	18.52	19.12	100,587,528	+0.63(+3.40%)
Mar 11, 2010	18.50	18.57	18.31	18.49	57,818,352	-0.03(-0.18%)
Mar 10, 2010	18.50	18.64	18.42	18.53	60,458,024	+0.02(+0.12%)
Mar 09, 2010	18.29	18.65	18.24	18.50	74,561,888	+0.25(+1.35%)
Mar 08, 2010	18.37	18.48	18.22	18.26	47,798,636	-0.09(-0.49%)
Mar 05, 2010	18.17	18.37	18.12	18.35	58,095,020	+0.27(+1.49%)
Mar 04, 2010	17.99	18.13	17.92	18.08	42,001,272	+0.09(+0.50%)
Mar 03, 2010	17.93	18.28	17.90	17.99	74,692,808	+0.15(+0.82%)
Mar 02, 2010	17.86	17.90	17.76	17.84	46,862,924	+0.00(+0.00%)
Mar 01, 2010	18.07	18.12	17.76	17.84	55,932,292	-0.18(-1.00%)
Feb 26, 2010	17.95	18.12	17.90	18.02	53,971,236	+0.16(+0.88%)
Feb 25, 2010	17.69	17.90	17.63	17.86	56,453,168	+0.29(+1.66%)
Feb 24, 2010	17.40	17.57	17.29	17.57	52,005,900	+0.21(+1.19%)
Feb 23, 2010	17.63	17.77	17.27	17.37	58,182,524	-0.33(-1.85%)
Feb 22, 2010	17.67	17.79	17.60	17.69	41,304,016	+0.09(+0.49%)
Feb 19, 2010	17.57	17.69	17.42	17.61	59,885,812	+0.02(+0.09%)
Feb 18, 2010	17.53	17.74	17.51	17.59	43,425,640	+0.01(+0.03%)
Feb 17, 2010	17.63	17.66	17.49	17.58	55,606,732	+0.12(+0.69%)
Feb 16, 2010	17.09	17.55	17.07	17.46	63,768,136	+0.53(+3.15%)
Feb 12, 2010	16.98	16.93	16.93	16.93	70,261,072	-0.24(-1.39%)
Feb 11, 2010	17.01	17.19	16.86	17.17	61,417,344	+0.09(+0.51%)
Feb 10, 2010	16.95	17.28	16.88	17.08	62,787,216	+0.10(+0.58%)
Feb 09, 2010	17.16	17.30	16.80	16.99	89,607,760	+0.08(+0.45%)
Feb 08, 2010	17.24	17.25	16.84	16.91	64,719,144	-0.28(-1.65%)
Feb 05, 2010	17.46	17.63	16.60	17.19	131,794,456	-0.27(-1.56%)
Feb 04, 2010	17.94	17.97	17.43	17.46	100,864,424	-0.71(-3.89%)
Feb 03, 2010	18.28	18.54	18.10	18.17	64,989,120	-0.17(-0.95%)
Feb 02, 2010	17.72	18.46	17.68	18.35	106,305,312	+0.71(+4.01%)

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.