Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	21.15	21.37	20.87	20.89	22,423,266	-0.22(-1.02%)
Apr 29, 2010	20.98	21.25	20.95	21.10	16,781,184	+0.28(+1.37%)
Apr 28, 2010	21.01	21.22	20.60	20.82	19,116,204	+0.02(+0.11%)
Apr 27, 2010	21.63	21.63	20.73	20.80	1,241	-0.89(-4.12%)
Apr 26, 2010	21.67	21.98	21.66	21.69	24,064,544	-0.05(-0.21%)
Apr 23, 2010	21.23	21.76	21.04	21.74	24,459,082	+0.53(+2.51%)
Apr 22, 2010	20.50	21.34	20.37	21.20	20,882,616	+0.67(+3.26%)
Apr 21, 2010	20.53	20.63	20.36	20.53	82,913	+0.03(+0.15%)
Apr 20, 2010	20.44	20.78	20.44	20.50	259	+0.13(+0.64%)
Apr 19, 2010	20.18	20.38	19.96	20.37	13,689,028	+0.19(+0.95%)
Apr 16, 2010	20.39	20.51	20.05	20.18	16,983,870	-0.28(-1.39%)
Apr 15, 2010	20.37	20.57	20.31	20.46	15,661,296	+0.05(+0.26%)
Apr 14, 2010	20.23	20.44	20.06	20.41	23,995,700	+0.28(+1.41%)
Apr 13, 2010	19.52	20.20	19.52	20.13	22,250,506	+0.48(+2.42%)
Apr 12, 2010	19.64	19.65	19.47	19.65	10,112,591	-0.02(-0.12%)
Apr 09, 2010	19.67	19.70	19.40	19.67	11,203,176	+0.03(+0.16%)
Apr 08, 2010	19.33	19.72	19.29	19.64	17,821,856	+0.26(+1.35%)
Apr 07, 2010	19.14	19.50	19.09	19.38	20,063,604	+0.21(+1.08%)
Apr 06, 2010	19.10	19.24	18.98	19.17	13,025,272	+0.15(+0.81%)
Apr 05, 2010	18.88	19.09	18.83	19.02	9,186,282	+0.18(+0.98%)
Apr 01, 2010	18.71	18.84	18.84	18.84	13,154,703	+0.23(+1.24%)
Mar 31, 2010	18.62	18.68	18.55	18.61	11,736,048	-0.08(-0.41%)
Mar 30, 2010	18.72	18.84	18.66	18.68	9,067,789	+0.02(+0.12%)
Mar 29, 2010	18.81	18.90	18.62	18.66	10,352,357	-0.13(-0.69%)
Mar 26, 2010	18.76	18.88	18.66	18.79	15,874,850	+0.11(+0.58%)
Mar 25, 2010	18.81	18.90	18.68	18.68	16,646,138	-0.03(-0.16%)
Mar 24, 2010	19.00	19.00	18.69	18.71	12,776,618	-0.35(-1.81%)
Mar 23, 2010	19.00	19.06	18.78	19.06	16,013,075	+0.11(+0.57%)
Mar 22, 2010	18.92	19.21	18.91	18.95	16,057,055	-0.07(-0.36%)
Mar 19, 2010	19.17	19.20	18.92	19.02	21,272,532	-0.09(-0.48%)
Mar 18, 2010	19.34	19.40	19.05	19.11	13,535,825	-0.20(-1.03%)
Mar 17, 2010	19.30	19.43	19.23	19.31	16,435,202	+0.08(+0.44%)
Mar 16, 2010	19.21	19.38	19.08	19.23	16,928,972	+0.01(+0.04%)
Mar 15, 2010	19.10	19.25	19.07	19.22	11,710,816	+0.07(+0.36%)
Mar 12, 2010	19.01	19.19	18.90	19.15	21,128,080	+0.28(+1.46%)
Mar 11, 2010	18.61	18.90	18.54	18.88	11,120,755	+0.23(+1.24%)
Mar 10, 2010	18.41	18.68	18.36	18.64	12,604,548	+0.21(+1.17%)
Mar 09, 2010	18.34	18.60	18.31	18.43	14,520,578	-0.02(-0.11%)
Mar 08, 2010	18.48	18.52	18.36	18.45	12,412,953	-0.01(-0.05%)
Mar 05, 2010	18.32	18.54	18.30	18.46	14,016,339	+0.20(+1.09%)
Mar 04, 2010	18.13	18.28	18.06	18.26	13,930,054	+0.13(+0.72%)
Mar 03, 2010	18.18	18.41	18.06	18.13	12,541,839	-0.05(-0.30%)
Mar 02, 2010	18.41	18.42	18.12	18.18	12,880,457	-0.22(-1.21%)
Mar 01, 2010	18.26	18.42	18.12	18.41	12,638,876	+0.21(+1.14%)
Feb 26, 2010	18.28	18.40	18.19	18.20	17,069,170	-0.08(-0.46%)
Feb 25, 2010	17.74	18.32	17.74	18.28	21,880,060	+0.15(+0.84%)
Feb 24, 2010	17.52	18.15	17.52	18.13	21,604,738	+0.62(+3.56%)
Feb 23, 2010	17.72	17.81	17.42	17.51	21,729,412	-0.20(-1.13%)
Feb 22, 2010	17.98	18.02	17.56	17.71	33,624,648	-0.05(-0.26%)
Feb 19, 2010	17.72	17.82	17.49	17.75	24,607,944	-0.02(-0.09%)
Feb 18, 2010	17.64	17.81	17.51	17.77	11,166,096	+0.08(+0.43%)
Feb 17, 2010	17.62	17.79	17.55	17.69	15,338,114	+0.24(+1.36%)
Feb 16, 2010	17.11	17.46	17.06	17.46	11,715,426	+0.45(+2.62%)
Feb 12, 2010	16.92	17.01	17.01	17.01	14,665,133	-0.01(-0.05%)
Feb 11, 2010	16.81	17.06	16.60	17.02	16,555,885	+0.28(+1.70%)
Feb 10, 2010	16.76	16.80	16.48	16.73	12,556,862	-0.03(-0.18%)
Feb 09, 2010	16.90	16.94	16.63	16.76	21,577,598	-0.03(-0.18%)
Feb 08, 2010	16.70	17.09	16.67	16.80	16,093,031	+0.22(+1.34%)
Feb 05, 2010	16.57	16.75	16.34	16.57	19,733,232	-0.01(-0.05%)
Feb 04, 2010	16.80	16.96	16.56	16.58	24,015,664	-0.39(-2.31%)
Feb 03, 2010	17.15	17.26	16.63	16.97	50,566,944	-0.36(-2.08%)
Feb 02, 2010	16.86	17.38	16.56	17.33	21,162,624	+0.51(+3.01%)

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.