Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	18.98	19.02	18.77	18.77	2,286,125	-0.21(-1.12%)
Apr 29, 2010	18.94	19.05	18.81	18.99	2,019,783	+0.72(+3.96%)
Apr 28, 2010	18.30	18.39	18.12	18.26	2,603,895	-0.24(-1.31%)
Apr 27, 2010	18.87	19.02	18.50	18.50	2,132,042	-0.56(-2.94%)
Apr 26, 2010	19.10	19.18	19.05	19.07	1,505,924	+0.09(+0.46%)
Apr 23, 2010	18.92	19.00	18.83	18.98	1,326,571	+0.06(+0.33%)
Apr 22, 2010	18.91	18.93	18.79	18.92	1,677,560	+0.17(+0.90%)
Apr 21, 2010	18.67	18.77	18.63	18.75	1,271,585	+0.20(+1.08%)
Apr 20, 2010	18.63	18.65	18.50	18.55	1,338,737	+0.02(+0.13%)
Apr 19, 2010	18.27	18.54	18.27	18.52	1,778,825	-0.12(-0.67%)
Apr 16, 2010	18.75	18.84	18.53	18.65	1,924,669	-0.15(-0.80%)
Apr 15, 2010	18.64	18.85	18.64	18.80	3,199,196	-0.16(-0.85%)
Apr 14, 2010	18.87	18.96	18.83	18.96	1,563,555	+0.06(+0.30%)
Apr 13, 2010	18.92	18.92	18.70	18.90	1,666,388	+0.05(+0.26%)
Apr 12, 2010	18.86	18.92	18.83	18.85	795,519	+0.03(+0.17%)
Apr 09, 2010	18.72	18.84	18.71	18.82	1,380,832	+0.11(+0.60%)
Apr 08, 2010	18.59	18.75	18.55	18.71	1,403,154	-0.01(-0.07%)
Apr 07, 2010	18.61	18.79	18.59	18.72	2,370,734	+0.06(+0.30%)
Apr 06, 2010	18.57	18.68	18.52	18.67	1,790,657	-0.11(-0.60%)
Apr 05, 2010	18.87	18.87	18.69	18.78	1,451,852	-0.06(-0.30%)
Apr 01, 2010	18.80	18.84	18.84	18.84	3,524,656	+0.57(+3.14%)
Mar 31, 2010	18.42	18.42	18.21	18.26	4,299,989	+0.21(+1.14%)
Mar 30, 2010	18.12	18.14	17.99	18.06	2,760,671	+0.33(+1.87%)
Mar 29, 2010	17.69	17.79	17.68	17.73	1,848,134	+0.11(+0.60%)
Mar 26, 2010	17.78	17.86	17.59	17.62	3,999,796	-0.26(-1.43%)
Mar 25, 2010	17.90	18.04	17.87	17.88	4,538,265	-0.01(-0.04%)
Mar 24, 2010	17.89	17.94	17.83	17.88	4,602,751	-0.23(-1.27%)
Mar 23, 2010	18.09	18.12	17.99	18.11	5,163,569	-0.20(-1.09%)
Mar 22, 2010	18.01	18.38	17.98	18.31	4,348,011	-0.04(-0.20%)
Mar 19, 2010	18.36	18.40	18.19	18.35	2,624,072	-0.21(-1.14%)
Mar 18, 2010	18.53	18.61	18.44	18.56	980,490	-0.06(-0.33%)
Mar 17, 2010	18.70	18.72	18.56	18.62	858,191	+0.01(+0.07%)
Mar 16, 2010	18.55	18.69	18.49	18.61	1,142,474	+0.17(+0.95%)
Mar 15, 2010	18.36	18.44	18.33	18.44	1,598,506	-0.19(-1.04%)
Mar 12, 2010	18.72	18.72	18.55	18.63	1,312,150	+0.06(+0.34%)
Mar 11, 2010	18.59	18.59	18.48	18.57	1,113,839	-0.04(-0.23%)
Mar 10, 2010	18.57	18.65	18.52	18.61	1,560,688	-0.05(-0.27%)
Mar 09, 2010	18.67	18.75	18.60	18.66	1,557,404	-0.06(-0.33%)
Mar 08, 2010	18.85	18.90	18.63	18.72	2,032,682	-0.17(-0.92%)
Mar 05, 2010	18.69	18.94	18.66	18.90	947,462	+0.20(+1.07%)
Mar 04, 2010	18.73	18.77	18.62	18.70	862,802	-0.02(-0.13%)
Mar 03, 2010	18.72	18.82	18.65	18.72	1,325,548	+0.18(+0.98%)
Mar 02, 2010	18.62	18.64	18.49	18.54	1,329,492	+0.10(+0.54%)
Mar 01, 2010	18.39	18.53	18.37	18.44	1,817,720	+0.08(+0.44%)
Feb 26, 2010	18.18	18.41	18.15	18.36	1,717,633	-0.12(-0.64%)
Feb 25, 2010	18.22	18.48	18.19	18.48	1,803,558	-0.21(-1.13%)
Feb 24, 2010	18.66	18.80	18.62	18.69	1,918,525	+0.12(+0.64%)
Feb 23, 2010	18.60	18.69	18.49	18.57	1,408,472	-0.08(-0.43%)
Feb 22, 2010	18.67	18.74	18.58	18.65	1,308,289	-0.07(-0.40%)
Feb 19, 2010	18.60	18.79	18.50	18.73	1,651,520	+0.12(+0.67%)
Feb 18, 2010	18.40	18.64	18.40	18.60	1,535,243	+0.15(+0.81%)
Feb 17, 2010	18.52	18.54	18.38	18.45	3,188,976	+0.06(+0.34%)
Feb 16, 2010	18.15	18.41	18.12	18.39	3,083,528	+0.10(+0.55%)
Feb 12, 2010	18.34	18.29	18.29	18.29	4,643,477	+0.04(+0.20%)
Feb 11, 2010	18.10	18.27	17.94	18.26	3,601,373	+0.16(+0.86%)
Feb 10, 2010	18.16	18.20	18.01	18.10	3,255,699	+0.08(+0.46%)
Feb 09, 2010	17.68	18.14	17.68	18.02	3,329,527	+0.20(+1.11%)
Feb 08, 2010	17.75	17.99	17.70	17.82	1,631,422	+0.00(+0.00%)
Feb 05, 2010	17.65	17.84	17.44	17.82	3,908,064	-0.33(-1.84%)
Feb 04, 2010	18.26	18.36	18.12	18.15	3,245,878	-0.92(-4.83%)
Feb 03, 2010	19.10	19.18	19.01	19.07	1,936,012	-0.21(-1.09%)
Feb 02, 2010	19.04	19.31	18.99	19.28	1,571,475	+0.41(+2.19%)

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.