Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	19.75	19.76	19.51	19.71	116,712	+0.08(+0.43%)
Apr 29, 2010	19.45	19.75	19.34	19.62	118,158	+0.21(+1.08%)
Apr 28, 2010	19.41	19.80	18.42	19.41	132,727	-0.05(-0.24%)
Apr 27, 2010	19.67	19.67	19.29	19.46	206,172	-0.28(-1.42%)
Apr 26, 2010	19.95	19.98	19.72	19.74	84,497	-0.18(-0.89%)
Apr 23, 2010	19.71	19.92	19.57	19.91	99,654	+0.21(+1.06%)
Apr 22, 2010	19.67	19.77	19.29	19.71	155,726	-0.04(-0.21%)
Apr 21, 2010	19.69	19.81	19.59	19.75	429	+0.08(+0.43%)
Apr 20, 2010	19.69	19.80	19.64	19.66	88,833	+0.02(+0.09%)
Apr 19, 2010	19.31	19.64	19.31	19.64	94,264	+0.19(+0.98%)
Apr 16, 2010	19.58	19.60	19.27	19.45	88,670	-0.16(-0.81%)
Apr 15, 2010	19.37	19.61	19.11	19.61	123,408	+0.12(+0.62%)
Apr 14, 2010	19.57	19.57	19.17	19.49	107,166	-0.10(-0.50%)
Apr 13, 2010	19.24	19.59	19.16	19.59	108,625	+0.21(+1.08%)
Apr 12, 2010	19.29	19.38	19.21	19.38	88,857	+0.18(+0.95%)
Apr 09, 2010	19.16	19.23	18.99	19.20	99,619	+0.07(+0.34%)
Apr 08, 2010	19.05	19.17	18.88	19.13	135,623	+0.09(+0.49%)
Apr 07, 2010	19.23	19.23	19.02	19.04	92,773	-0.18(-0.92%)
Apr 06, 2010	19.22	19.22	19.04	19.22	61,135	+0.05(+0.24%)
Apr 05, 2010	19.01	19.20	18.76	19.17	164,531	+0.29(+1.53%)
Apr 01, 2010	18.80	18.88	18.88	18.88	57,074	+0.20(+1.07%)
Mar 31, 2010	18.82	18.83	18.68	18.68	77,009	-0.08(-0.42%)
Mar 30, 2010	18.72	18.86	18.65	18.76	90,245	-0.08(-0.45%)
Mar 29, 2010	18.54	18.84	18.54	18.84	125,075	+0.25(+1.35%)
Mar 26, 2010	18.60	18.69	18.50	18.59	78,493	-0.00(-0.03%)
Mar 25, 2010	18.76	18.82	18.55	18.60	100,952	-0.15(-0.80%)
Mar 24, 2010	18.86	18.86	18.66	18.75	95,937	-0.13(-0.69%)
Mar 23, 2010	18.81	18.88	18.65	18.88	83,152	+0.21(+1.15%)
Mar 22, 2010	18.64	18.74	18.41	18.66	166,216	+0.03(+0.15%)
Mar 19, 2010	18.93	19.09	18.63	18.63	164,362	-0.36(-1.89%)
Mar 18, 2010	19.03	19.06	18.92	18.99	75,187	-0.04(-0.20%)
Mar 17, 2010	18.92	19.04	18.83	19.03	90,784	+0.16(+0.86%)
Mar 16, 2010	18.97	18.97	18.67	18.87	65,757	+0.13(+0.67%)
Mar 15, 2010	18.66	18.87	18.66	18.74	78,704	-0.14(-0.74%)
Mar 12, 2010	18.73	18.89	18.72	18.88	110,646	+0.05(+0.25%)
Mar 11, 2010	18.75	18.85	18.70	18.83	62,296	+0.05(+0.25%)
Mar 10, 2010	18.67	18.80	18.63	18.79	78,744	+0.07(+0.40%)
Mar 09, 2010	18.78	18.85	18.62	18.71	173,404	-0.07(-0.35%)
Mar 08, 2010	18.88	18.88	18.69	18.78	89,792	-0.00(-0.03%)
Mar 05, 2010	18.76	18.84	18.57	18.78	157,768	+0.18(+0.95%)
Mar 04, 2010	18.68	18.82	18.47	18.61	146,115	-0.16(-0.87%)
Mar 03, 2010	18.85	18.95	18.65	18.77	162,600	-0.08(-0.42%)
Mar 02, 2010	18.81	18.87	18.76	18.85	91,706	+0.08(+0.42%)
Mar 01, 2010	18.76	18.77	18.64	18.77	118,836	+0.20(+1.05%)
Feb 26, 2010	18.71	18.73	18.53	18.57	157,015	-0.05(-0.25%)
Feb 25, 2010	18.55	18.70	18.41	18.62	113,469	-0.05(-0.25%)
Feb 24, 2010	18.76	18.76	18.53	18.67	66,066	+0.03(+0.18%)
Feb 23, 2010	18.67	18.75	18.55	18.63	113,817	-0.14(-0.75%)
Feb 22, 2010	18.64	18.81	18.54	18.77	242,141	+0.16(+0.88%)
Feb 19, 2010	18.74	18.75	18.56	18.61	180,686	-0.02(-0.10%)
Feb 18, 2010	18.71	18.77	18.53	18.63	158,423	+0.01(+0.05%)
Feb 17, 2010	18.50	18.63	18.43	18.62	135,061	+0.21(+1.16%)
Feb 16, 2010	18.20	18.40	18.15	18.40	146,766	+0.23(+1.28%)
Feb 12, 2010	18.16	18.17	18.17	18.17	276,358	-0.00(-0.03%)
Feb 11, 2010	17.94	18.18	17.87	18.18	130,469	+0.28(+1.54%)
Feb 10, 2010	18.05	18.18	17.90	17.90	192,680	-0.04(-0.23%)
Feb 09, 2010	17.97	18.18	17.85	17.94	316,213	+0.03(+0.18%)
Feb 08, 2010	18.01	18.16	17.78	17.91	269,777	-0.25(-1.39%)
Feb 05, 2010	18.33	18.67	17.64	18.16	392,933	-0.18(-0.97%)
Feb 04, 2010	18.90	18.94	18.33	18.34	294,246	-0.44(-2.32%)
Feb 03, 2010	18.51	18.82	18.51	18.78	193,570	+0.13(+0.71%)
Feb 02, 2010	18.26	18.64	18.26	18.64	122,636	+0.27(+1.47%)

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.