Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	20.18	20.19	19.83	19.83	21,493	-0.37(-1.82%)
Apr 29, 2010	20.04	20.22	20.04	20.20	29,640	+0.30(+1.49%)
Apr 28, 2010	19.87	19.93	19.85	19.90	18,876	+0.09(+0.47%)
Apr 27, 2010	20.21	20.28	19.80	19.81	40,005	-0.51(-2.50%)
Apr 26, 2010	20.34	20.44	20.32	20.32	24,474	-0.06(-0.31%)
Apr 23, 2010	20.24	20.38	20.18	20.38	21,366	+0.16(+0.77%)
Apr 22, 2010	19.98	20.23	19.87	20.22	20,935	+0.15(+0.76%)
Apr 21, 2010	20.07	20.07	19.96	20.07	44,241	+0.03(+0.14%)
Apr 20, 2010	19.95	20.04	19.93	20.04	17,080	+0.21(+1.07%)
Apr 19, 2010	19.78	19.85	19.63	19.83	27,438	+0.01(+0.04%)
Apr 16, 2010	20.07	20.07	19.69	19.82	77,640	-0.29(-1.44%)
Apr 15, 2010	20.08	20.13	20.02	20.11	26,174	+0.02(+0.12%)
Apr 14, 2010	19.95	20.09	19.93	20.09	37,727	+0.19(+0.94%)
Apr 13, 2010	19.87	19.91	19.79	19.90	18,680	+0.02(+0.12%)
Apr 12, 2010	19.87	19.91	19.85	19.88	20,674	+0.03(+0.16%)
Apr 09, 2010	19.75	19.85	19.70	19.85	57,538	+0.13(+0.68%)
Apr 08, 2010	19.61	19.71	19.51	19.71	25,966	+0.05(+0.28%)
Apr 07, 2010	19.75	19.77	19.57	19.66	18,000	-0.16(-0.79%)
Apr 06, 2010	19.70	19.82	19.69	19.82	15,109	+0.05(+0.24%)
Apr 05, 2010	19.58	19.77	19.58	19.77	31,008	+0.20(+1.04%)
Apr 01, 2010		19.57	19.57	19.57	0	+0.21(+1.09%)
Mar 31, 2010	19.38	19.47	19.35	19.35	28,103	-0.11(-0.56%)
Mar 30, 2010	19.48	19.53	19.36	19.46	27,727	+0.01(+0.04%)
Mar 29, 2010	19.38	19.46	19.37	19.46	18,960	+0.16(+0.85%)
Mar 26, 2010	19.33	19.38	19.21	19.29	17,853	+0.03(+0.16%)
Mar 25, 2010	19.59	19.59	19.26	19.26	8,207	-0.09(-0.44%)
Mar 24, 2010	19.45	19.45	19.32	19.35	11,133	-0.13(-0.68%)
Mar 23, 2010	19.39	19.48	19.30	19.48	32,237	+0.15(+0.80%)
Mar 22, 2010	19.05	19.35	19.05	19.32	17,044	+0.15(+0.79%)
Mar 19, 2010	19.31	19.31	19.13	19.17	14,694	-0.10(-0.53%)
Mar 18, 2010	19.38	19.38	19.26	19.28	30,915	-0.05(-0.28%)
Mar 17, 2010	19.28	19.39	19.28	19.33	5,370	+0.12(+0.64%)
Mar 16, 2010	19.05	19.21	19.05	19.21	13,091	+0.19(+1.00%)
Mar 15, 2010	18.98	19.02	18.98	19.02	12,416	-0.02(-0.12%)
Mar 12, 2010	19.16	19.16	19.01	19.04	63,781	+0.04(+0.20%)
Mar 11, 2010	18.87	19.00	18.83	19.00	10,151	+0.05(+0.26%)
Mar 10, 2010	18.88	18.99	18.88	18.95	9,335	+0.10(+0.54%)
Mar 09, 2010	18.76	18.94	18.76	18.85	20,022	+0.00(+0.00%)
Mar 08, 2010	18.81	18.88	18.77	18.85	107,287	+0.00(+0.00%)
Mar 05, 2010	18.69	18.87	18.65	18.85	47,536	+0.30(+1.60%)
Mar 04, 2010	18.55	18.58	18.46	18.56	47,956	+0.05(+0.30%)
Mar 03, 2010	18.55	18.63	18.49	18.50	11,834	+0.02(+0.08%)
Mar 02, 2010	18.50	18.56	18.45	18.49	23,368	+0.06(+0.34%)
Mar 01, 2010	18.22	18.42	18.17	18.42	16,597	+0.28(+1.55%)
Feb 26, 2010	18.09	18.18	18.09	18.14	12,700	+0.00(+0.00%)
Feb 25, 2010	17.86	18.14	17.80	18.14	105,515	+0.06(+0.35%)
Feb 24, 2010	17.94	18.08	17.91	18.08	28,127	+0.13(+0.70%)
Feb 23, 2010	18.11	18.11	17.88	17.95	4,527	-0.19(-1.04%)
Feb 22, 2010	18.21	18.23	18.11	18.14	9,267	-0.02(-0.09%)
Feb 19, 2010	18.10	18.21	18.10	18.16	19,502	+0.07(+0.39%)
Feb 18, 2010	17.95	18.09	17.95	18.09	17,176	+0.16(+0.92%)
Feb 17, 2010	17.93	17.94	17.86	17.92	17,753	+0.09(+0.48%)
Feb 16, 2010	17.66	17.84	17.61	17.84	49,332	+0.33(+1.88%)
Feb 12, 2010		17.51	17.51	17.51	0	-0.02(-0.13%)
Feb 11, 2010	17.30	17.53	17.25	17.53	15,167	+0.21(+1.22%)
Feb 10, 2010	17.19	17.38	17.19	17.32	20,138	-0.08(-0.45%)
Feb 09, 2010	17.33	17.48	17.33	17.40	8,944	+0.26(+1.53%)
Feb 08, 2010	17.28	17.37	17.13	17.13	7,514	-0.13(-0.75%)
Feb 05, 2010	17.18	17.26	16.90	17.26	43,353	+0.03(+0.18%)
Feb 04, 2010	17.63	17.63	17.23	17.23	26,408	-0.58(-3.25%)
Feb 03, 2010	17.79	17.86	17.76	17.81	8,788	-0.09(-0.52%)
Feb 02, 2010	17.69	17.91	17.68	17.91	17,291	+0.31(+1.78%)

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.