Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	20.31	20.74	20.29	20.42	16,783,052	+0.14(+0.68%)
Apr 29, 2010	20.19	20.59	20.16	20.28	12,941,094	+0.37(+1.86%)
Apr 28, 2010	20.12	20.20	19.79	19.91	13,784,393	-0.04(-0.21%)
Apr 27, 2010	20.25	20.64	19.89	19.95	13,029,118	-0.55(-2.68%)
Apr 26, 2010	20.60	20.78	20.44	20.50	7,534,170	-0.15(-0.72%)
Apr 23, 2010	20.20	20.72	20.00	20.65	9,968,668	+0.42(+2.10%)
Apr 22, 2010	20.08	20.46	19.84	20.23	9,899,148	-0.11(-0.56%)
Apr 21, 2010	20.59	20.64	20.17	20.34	334	-0.16(-0.76%)
Apr 20, 2010	20.46	20.77	20.42	20.50	531,623	+0.48(+2.42%)
Apr 19, 2010	19.43	20.03	19.25	20.01	15,512,792	+0.12(+0.60%)
Apr 16, 2010	20.57	20.61	19.83	19.89	17,217,536	-0.87(-4.17%)
Apr 15, 2010	20.96	21.09	20.71	20.76	8,366,162	-0.21(-1.00%)
Apr 14, 2010	21.02	21.26	20.83	20.97	11,188,832	+0.19(+0.89%)
Apr 13, 2010	20.55	20.84	20.44	20.78	14,584,309	-0.17(-0.80%)
Apr 12, 2010	20.90	21.21	20.88	20.95	9,535,902	-0.14(-0.68%)
Apr 09, 2010	21.08	21.33	20.89	21.09	17,236,434	+0.03(+0.14%)
Apr 08, 2010	20.32	21.15	19.84	21.06	19,720,680	+0.51(+2.50%)
Apr 07, 2010	20.83	20.91	20.44	20.55	16,010,571	-0.43(-2.05%)
Apr 06, 2010	20.98	21.34	20.93	20.98	14,470,772	+0.05(+0.26%)
Apr 05, 2010	20.71	21.00	20.58	20.93	21,572,088	+0.58(+2.85%)
Apr 01, 2010	19.80	20.35	20.35	20.35	23,116,818	+0.90(+4.64%)
Mar 31, 2010	19.48	19.63	19.28	19.45	12,957,420	+0.16(+0.81%)
Mar 30, 2010	18.76	19.35	18.73	19.29	17,974,510	+0.59(+3.16%)
Mar 29, 2010	18.17	18.73	18.17	18.70	14,852,282	+0.77(+4.30%)
Mar 26, 2010	18.06	18.15	17.81	17.93	13,093,390	-0.09(-0.50%)
Mar 25, 2010	18.34	18.47	18.00	18.02	11,777,351	-0.18(-0.99%)
Mar 24, 2010	18.29	18.33	18.12	18.20	7,829,533	-0.26(-1.42%)
Mar 23, 2010	18.30	18.49	18.21	18.46	8,857,292	+0.17(+0.91%)
Mar 22, 2010	18.27	18.47	18.12	18.29	11,304,268	-0.26(-1.42%)
Mar 19, 2010	19.04	19.06	18.53	18.56	14,331,025	-0.40(-2.11%)
Mar 18, 2010	19.05	19.16	18.76	18.96	14,776,378	-0.04(-0.19%)
Mar 17, 2010	18.46	19.17	18.55	18.99	19,760,584	+0.53(+2.88%)
Mar 16, 2010	18.39	18.48	18.27	18.46	13,745,667	+0.27(+1.51%)
Mar 15, 2010	18.18	18.21	18.11	18.18	10,217,766	-0.46(-2.47%)
Mar 12, 2010	18.70	18.76	18.57	18.64	12,901,346	+0.18(+0.97%)
Mar 11, 2010	18.38	18.47	18.23	18.47	8,049,197	+0.09(+0.49%)
Mar 10, 2010	18.31	18.48	18.20	18.38	10,556,636	+0.10(+0.56%)
Mar 09, 2010	18.48	18.52	18.16	18.27	13,344,535	-0.33(-1.80%)
Mar 08, 2010	18.70	18.85	18.44	18.61	8,501,541	+0.16(+0.84%)
Mar 05, 2010	18.53	18.66	18.32	18.45	14,452,366	+0.13(+0.72%)
Mar 04, 2010	18.35	18.48	18.04	18.32	13,033,770	+0.04(+0.20%)
Mar 03, 2010	18.14	18.42	18.11	18.29	14,289,459	+0.41(+2.31%)
Mar 02, 2010	17.83	18.14	17.63	17.87	13,434,976	+0.35(+1.98%)
Mar 01, 2010	17.50	17.57	17.34	17.53	10,856,810	+0.25(+1.45%)
Feb 26, 2010	17.33	17.43	17.02	17.28	15,721,156	+0.05(+0.31%)
Feb 25, 2010	17.09	17.29	16.76	17.22	22,105,100	-0.17(-1.00%)
Feb 24, 2010	17.41	17.67	17.30	17.40	17,170,728	-0.05(-0.30%)
Feb 23, 2010	17.99	18.01	17.38	17.45	18,899,102	-0.66(-3.66%)
Feb 22, 2010	18.58	18.63	18.04	18.11	14,732,043	-0.23(-1.24%)
Feb 19, 2010	18.09	18.48	17.93	18.34	13,904,103	+0.16(+0.89%)
Feb 18, 2010	17.95	18.23	17.93	18.18	11,364,355	+0.19(+1.06%)
Feb 17, 2010	18.08	18.27	17.91	17.99	11,597,692	-0.05(-0.30%)
Feb 16, 2010	17.93	18.07	17.80	18.04	20,036,968	+0.59(+3.39%)
Feb 12, 2010	17.43	17.45	17.45	17.45	22,037,644	-0.25(-1.42%)
Feb 11, 2010	17.63	17.93	17.33	17.70	21,710,492	+0.10(+0.54%)
Feb 10, 2010	17.74	17.78	17.22	17.60	18,214,826	-0.23(-1.31%)
Feb 09, 2010	17.80	18.11	17.72	17.84	23,282,156	+0.19(+1.08%)
Feb 08, 2010	17.94	17.97	17.35	17.65	16,069,026	-0.16(-0.91%)
Feb 05, 2010	17.81	17.93	17.15	17.81	28,720,124	+0.17(+0.95%)
Feb 04, 2010	18.26	18.26	17.48	17.64	29,542,290	-0.51(-2.83%)
Feb 03, 2010	18.67	18.67	18.08	18.15	19,935,148	-0.36(-1.97%)
Feb 02, 2010	19.39	19.45	18.50	18.52	32,017,098	-0.79(-4.07%)

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.