Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	22.80	23.23	22.27	22.31	866,955	-0.41(-1.82%)
Apr 29, 2010	22.46	22.74	22.37	22.72	1,276,267	+0.37(+1.66%)
Apr 28, 2010	22.41	22.74	22.22	22.35	1,325,442	-0.40(-1.75%)
Apr 27, 2010	23.57	23.67	22.72	22.75	856,991	-0.89(-3.77%)
Apr 26, 2010	23.42	23.86	23.42	23.64	754,351	+0.13(+0.56%)
Apr 23, 2010	22.93	23.51	22.93	23.51	803,123	+0.57(+2.47%)
Apr 22, 2010	22.38	22.99	22.36	22.94	550,755	+0.25(+1.12%)
Apr 21, 2010	22.39	22.83	22.35	22.69	597,979	+0.41(+1.83%)
Apr 20, 2010	22.34	22.61	22.12	22.28	709,409	-0.02(-0.11%)
Apr 19, 2010	22.18	22.33	22.03	22.30	1,083,582	+0.07(+0.30%)
Apr 16, 2010	21.96	22.37	21.95	22.24	1,756,677	+0.14(+0.61%)
Apr 15, 2010	21.56	22.15	21.47	22.10	1,111,669	+0.43(+1.97%)
Apr 14, 2010	20.43	21.73	20.43	21.68	1,684,812	+1.32(+6.50%)
Apr 13, 2010	20.09	20.36	20.04	20.35	464,134	+0.22(+1.07%)
Apr 12, 2010	19.97	20.19	19.95	20.14	538,481	+0.16(+0.82%)
Apr 09, 2010	19.85	20.02	19.66	19.97	982,043	+0.19(+0.95%)
Apr 08, 2010	19.40	19.83	19.33	19.79	1,015,406	+0.34(+1.74%)
Apr 07, 2010	19.76	19.76	19.28	19.45	2,030,601	-0.88(-4.31%)
Apr 06, 2010	20.44	20.49	20.23	20.33	1,008,592	-0.17(-0.82%)
Apr 05, 2010	20.14	20.50	20.04	20.49	329,099	+0.50(+2.49%)
Apr 01, 2010	19.88	20.00	20.00	20.00	679,505	+0.25(+1.26%)
Mar 31, 2010	19.95	20.03	19.72	19.75	1,021,026	-0.30(-1.50%)
Mar 30, 2010	20.41	20.41	20.02	20.05	1,174,318	-0.31(-1.52%)
Mar 29, 2010	20.45	20.51	20.29	20.36	619,657	+0.01(+0.05%)
Mar 26, 2010	20.44	20.57	20.25	20.35	933,230	-0.06(-0.28%)
Mar 25, 2010	20.70	20.88	20.39	20.41	796,053	-0.16(-0.80%)
Mar 24, 2010	20.61	20.69	20.51	20.57	792,208	-0.12(-0.59%)
Mar 23, 2010	20.30	20.72	20.20	20.69	586,488	+0.46(+2.29%)
Mar 22, 2010	19.88	20.33	19.82	20.23	597,924	+0.24(+1.20%)
Mar 19, 2010	20.33	20.37	19.89	19.99	747,846	-0.30(-1.50%)
Mar 18, 2010	19.99	20.48	19.99	20.29	1,403,321	-0.19(-0.92%)
Mar 17, 2010	20.41	20.58	20.32	20.48	363,936	+0.16(+0.81%)
Mar 16, 2010	20.14	20.37	20.07	20.32	585,797	+0.26(+1.31%)
Mar 15, 2010	19.94	20.06	19.92	20.05	543,516	+0.08(+0.40%)
Mar 12, 2010	19.72	19.98	19.65	19.97	700,573	+0.30(+1.53%)
Mar 11, 2010	19.45	19.67	19.33	19.67	757,345	+0.16(+0.84%)
Mar 10, 2010	19.19	19.56	19.14	19.51	865,207	+0.26(+1.34%)
Mar 09, 2010	18.84	19.28	18.82	19.25	1,415,501	+0.36(+1.91%)
Mar 08, 2010	18.76	18.94	18.74	18.89	478,366	+0.07(+0.40%)
Mar 05, 2010	18.61	18.86	18.56	18.82	748,872	+0.30(+1.62%)
Mar 04, 2010	18.52	18.70	18.37	18.52	419,721	+0.07(+0.38%)
Mar 03, 2010	18.36	18.50	18.21	18.45	818,812	+0.09(+0.51%)
Mar 02, 2010	18.29	18.41	18.19	18.35	526,382	+0.11(+0.62%)
Mar 01, 2010	17.93	18.41	17.91	18.24	775,081	+0.36(+1.99%)
Feb 26, 2010	17.89	17.98	17.73	17.88	568,304	-0.01(-0.08%)
Feb 25, 2010	17.54	17.92	17.33	17.90	739,404	+0.20(+1.14%)
Feb 24, 2010	18.12	18.23	17.50	17.70	1,283,751	-0.44(-2.40%)
Feb 23, 2010	17.84	18.40	17.67	18.13	876,623	-0.32(-1.75%)
Feb 22, 2010	18.42	18.53	18.32	18.45	450,408	+0.06(+0.33%)
Feb 19, 2010	18.30	18.54	18.29	18.39	370,430	+0.06(+0.33%)
Feb 18, 2010	18.06	18.42	17.92	18.33	550,591	+0.32(+1.80%)
Feb 17, 2010	17.85	18.01	17.81	18.01	769,415	+0.16(+0.89%)
Feb 16, 2010	17.87	17.98	17.68	17.85	611,245	+0.20(+1.12%)
Feb 12, 2010	17.51	17.65	17.65	17.65	1,612,385	-0.03(-0.16%)
Feb 11, 2010	17.35	17.79	17.27	17.68	1,241,086	+0.32(+1.86%)
Feb 10, 2010	17.40	17.54	17.21	17.36	864,080	-0.13(-0.72%)
Feb 09, 2010	17.64	17.75	17.41	17.48	544,934	+0.09(+0.54%)
Feb 08, 2010	17.38	17.47	17.13	17.39	694,077	+0.05(+0.27%)
Feb 05, 2010	17.28	17.39	16.95	17.34	1,161,952	+0.05(+0.30%)
Feb 04, 2010	17.67	17.70	17.21	17.29	685,010	-0.53(-3.00%)
Feb 03, 2010	17.96	18.06	17.70	17.83	761,169	-0.28(-1.55%)
Feb 02, 2010	17.98	18.32	17.94	18.11	564,823	+0.08(+0.44%)

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.