Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	19.18	19.48	18.73	19.23	142,623	-0.17(-0.88%)
Apr 29, 2010	19.24	19.49	18.66	19.40	172,672	+0.22(+1.13%)
Apr 28, 2010	19.49	19.56	18.51	19.19	355,851	-0.15(-0.78%)
Apr 27, 2010	19.83	19.90	19.30	19.34	135,962	-0.49(-2.46%)
Apr 26, 2010	19.90	19.92	19.69	19.83	73,861	+0.01(+0.03%)
Apr 23, 2010	19.68	19.98	19.58	19.82	95,878	+0.19(+0.95%)
Apr 22, 2010	19.61	19.69	19.29	19.63	71,923	+0.16(+0.80%)
Apr 21, 2010	19.95	20.02	19.48	19.48	236,692	-0.64(-3.20%)
Apr 20, 2010	20.03	20.34	19.94	20.12	68,383	+0.10(+0.48%)
Apr 19, 2010	19.86	20.05	19.72	20.02	46,478	+0.16(+0.82%)
Apr 16, 2010	20.16	20.16	19.37	19.86	157,184	-0.26(-1.32%)
Apr 15, 2010	19.93	20.14	19.80	20.13	167,899	+0.16(+0.81%)
Apr 14, 2010	20.13	20.18	19.90	19.96	118,418	-0.19(-0.93%)
Apr 13, 2010	19.75	20.15	19.52	20.15	221,000	+0.31(+1.58%)
Apr 12, 2010	19.66	19.90	19.64	19.84	75,791	+0.17(+0.89%)
Apr 09, 2010	19.45	19.75	19.36	19.66	115,777	+0.21(+1.08%)
Apr 08, 2010	19.36	19.51	19.19	19.45	97,298	+0.04(+0.19%)
Apr 07, 2010	19.45	19.69	19.37	19.42	146,831	-0.08(-0.40%)
Apr 06, 2010	19.24	19.54	19.24	19.49	105,387	+0.29(+1.54%)
Apr 05, 2010	18.96	19.49	18.69	19.20	118,519	+0.23(+1.24%)
Apr 01, 2010	18.36	18.96	18.96	18.96	115,606	+0.66(+3.62%)
Mar 31, 2010	18.00	18.33	18.00	18.30	106,829	+0.24(+1.33%)
Mar 30, 2010	18.22	18.26	17.87	18.06	246,656	-0.03(-0.17%)
Mar 29, 2010	17.88	18.32	17.86	18.09	119,165	+0.21(+1.18%)
Mar 26, 2010	17.90	18.26	17.84	17.88	87,638	-0.03(-0.17%)
Mar 25, 2010	18.25	18.36	17.87	17.91	243,748	-0.31(-1.72%)
Mar 24, 2010	18.18	18.47	18.15	18.22	294,922	+0.01(+0.03%)
Mar 23, 2010	18.27	18.48	18.16	18.22	115,189	-0.11(-0.59%)
Mar 22, 2010	18.28	18.42	18.04	18.33	171,150	+0.04(+0.23%)
Mar 19, 2010	18.46	18.71	18.06	18.28	223,550	-0.34(-1.84%)
Mar 18, 2010	18.62	18.78	18.57	18.63	79,605	+0.01(+0.03%)
Mar 17, 2010	18.75	18.86	18.58	18.62	154,557	-0.04(-0.19%)
Mar 16, 2010	18.99	19.01	18.62	18.66	186,561	-0.20(-1.09%)
Mar 15, 2010	18.64	18.93	18.60	18.86	248,500	+0.18(+0.97%)
Mar 12, 2010	18.81	18.81	18.54	18.68	258,170	+0.05(+0.26%)
Mar 11, 2010	18.76	18.81	18.48	18.63	188,220	-0.13(-0.67%)
Mar 10, 2010	18.48	18.80	18.46	18.76	105,427	+0.20(+1.10%)
Mar 09, 2010	18.31	18.60	18.31	18.55	113,199	+0.06(+0.33%)
Mar 08, 2010	18.09	18.60	18.06	18.49	140,526	+0.34(+1.89%)
Mar 05, 2010	18.31	18.31	17.95	18.15	163,928	+0.01(+0.03%)
Mar 04, 2010	18.37	18.41	18.12	18.15	182,073	-0.22(-1.21%)
Mar 03, 2010	18.42	18.57	18.04	18.37	106,553	+0.14(+0.79%)
Mar 02, 2010	18.21	18.34	18.05	18.22	108,312	+0.03(+0.17%)
Mar 01, 2010	18.06	18.33	18.05	18.19	117,451	+0.14(+0.80%)
Feb 26, 2010	17.87	18.20	17.86	18.05	104,115	+0.30(+1.70%)
Feb 25, 2010	17.53	17.93	17.48	17.75	105,146	+0.10(+0.58%)
Feb 24, 2010	17.45	17.68	17.43	17.65	134,533	+0.19(+1.07%)
Feb 23, 2010	17.80	17.80	17.36	17.46	114,337	-0.10(-0.58%)
Feb 22, 2010	17.62	17.73	17.37	17.56	157,555	+0.05(+0.31%)
Feb 19, 2010	17.59	17.60	17.21	17.51	152,759	+0.06(+0.35%)
Feb 18, 2010	17.46	17.47	17.24	17.45	134,727	+0.04(+0.24%)
Feb 17, 2010	17.27	17.45	17.24	17.41	247,326	+0.29(+1.69%)
Feb 16, 2010	16.73	17.20	16.73	17.12	137,478	+0.49(+2.97%)
Feb 12, 2010	16.73	16.62	16.62	16.62	160,453	-0.07(-0.40%)
Feb 11, 2010	16.39	16.82	16.38	16.69	124,899	+0.18(+1.09%)
Feb 10, 2010	16.62	16.73	16.29	16.51	191,835	-0.18(-1.08%)
Feb 09, 2010	16.61	16.95	16.61	16.69	273,423	+0.07(+0.40%)
Feb 08, 2010	16.80	17.09	16.37	16.62	252,025	-0.20(-1.22%)
Feb 05, 2010	17.53	17.65	16.26	16.83	645,619	-0.82(-4.67%)
Feb 04, 2010	18.16	18.17	17.58	17.65	315,626	-0.40(-2.23%)
Feb 03, 2010	18.23	18.36	18.04	18.06	107,096	-0.18(-0.99%)
Feb 02, 2010	18.19	18.26	18.00	18.24	189,185	+0.14(+0.77%)

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.