Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	18.67	18.95	18.67	18.81	1,201,069	+0.15(+0.81%)
Apr 29, 2010	18.60	18.67	18.42	18.66	1,120,608	+0.15(+0.81%)
Apr 28, 2010	18.73	18.77	18.44	18.51	489,129	-0.13(-0.72%)
Apr 27, 2010	18.89	19.11	18.59	18.64	517,592	-0.37(-1.97%)
Apr 26, 2010	18.97	19.25	18.93	19.02	612,906	+0.03(+0.17%)
Apr 23, 2010	18.93	19.04	18.83	18.98	387,836	+0.02(+0.11%)
Apr 22, 2010	18.48	18.98	18.38	18.96	899,964	+0.32(+1.72%)
Apr 21, 2010	18.66	18.71	18.61	18.64	971,312	-0.03(-0.17%)
Apr 20, 2010	18.63	18.87	18.63	18.68	368,160	+0.07(+0.39%)
Apr 19, 2010	18.70	18.85	18.48	18.60	608,586	-0.11(-0.56%)
Apr 16, 2010	18.72	18.81	18.55	18.71	681,623	-0.05(-0.26%)
Apr 15, 2010	18.76	18.89	18.48	18.76	460,484	-0.09(-0.45%)
Apr 14, 2010	18.84	18.85	18.65	18.84	358,935	+0.05(+0.28%)
Apr 13, 2010	18.75	18.86	18.69	18.79	474,335	-0.04(-0.22%)
Apr 12, 2010	18.89	18.89	18.75	18.83	284,750	-0.05(-0.28%)
Apr 09, 2010	18.67	18.89	18.57	18.88	579,508	+0.21(+1.13%)
Apr 08, 2010	18.88	18.89	18.63	18.67	923,407	-0.28(-1.48%)
Apr 07, 2010	18.78	18.95	18.70	18.95	1,207,041	+0.09(+0.47%)
Apr 06, 2010	18.83	18.89	18.76	18.86	705,449	-0.02(-0.09%)
Apr 05, 2010	18.63	18.91	18.52	18.88	783,598	+0.37(+2.00%)
Apr 01, 2010	18.44	18.51	18.51	18.51	1,245,550	+0.18(+0.98%)
Mar 31, 2010	18.54	18.66	18.33	18.33	793,801	-0.33(-1.74%)
Mar 30, 2010	18.68	18.78	18.61	18.65	909,593	+0.02(+0.09%)
Mar 29, 2010	18.50	18.73	18.37	18.64	1,300,046	-0.02(-0.11%)
Mar 26, 2010	18.45	18.71	18.39	18.66	1,594,102	+0.31(+1.68%)
Mar 25, 2010	18.47	18.67	18.29	18.35	872,997	+0.05(+0.27%)
Mar 24, 2010	18.63	18.66	18.30	18.30	428,698	-0.38(-2.02%)
Mar 23, 2010	18.48	18.69	18.39	18.68	437,330	+0.26(+1.39%)
Mar 22, 2010	18.29	18.48	18.29	18.42	383,297	+0.02(+0.09%)
Mar 19, 2010	18.43	18.47	18.28	18.41	1,095,458	-0.03(-0.15%)
Mar 18, 2010	18.31	18.47	18.26	18.44	682,177	+0.10(+0.55%)
Mar 17, 2010	18.27	18.35	18.21	18.33	748,314	+0.07(+0.38%)
Mar 16, 2010	18.09	18.28	18.03	18.26	759,359	+0.17(+0.92%)
Mar 15, 2010	18.05	18.11	18.01	18.10	694,344	-0.08(-0.42%)
Mar 12, 2010	18.06	18.18	18.00	18.18	1,062,690	+0.13(+0.70%)
Mar 11, 2010	17.93	18.05	17.79	18.05	449,417	-0.02(-0.11%)
Mar 10, 2010	17.97	18.08	17.91	18.07	1,030,168	+0.15(+0.82%)
Mar 09, 2010	17.58	18.06	17.58	17.92	2,031,639	+0.28(+1.57%)
Mar 08, 2010	17.48	17.72	17.42	17.65	1,104,844	+0.13(+0.77%)
Mar 05, 2010	17.27	17.59	17.21	17.51	670,039	+0.31(+1.79%)
Mar 04, 2010	17.25	17.33	17.10	17.20	962,133	+0.03(+0.19%)
Mar 03, 2010	17.11	17.33	17.05	17.17	1,092,384	+0.08(+0.45%)
Mar 02, 2010	16.94	17.17	16.94	17.09	968,551	+0.15(+0.89%)
Mar 01, 2010	16.72	16.98	16.69	16.94	1,196,116	+0.21(+1.24%)
Feb 26, 2010	16.73	16.76	16.53	16.74	1,173,482	+0.05(+0.32%)
Feb 25, 2010	16.57	16.75	16.39	16.69	1,402,682	-0.07(-0.44%)
Feb 24, 2010	16.57	16.77	16.51	16.76	503,897	+0.20(+1.20%)
Feb 23, 2010	16.79	16.86	16.49	16.56	484,208	-0.30(-1.78%)
Feb 22, 2010	16.61	16.86	16.50	16.86	797,492	+0.28(+1.69%)
Feb 19, 2010	16.58	16.74	16.57	16.58	498,765	-0.07(-0.41%)
Feb 18, 2010	16.41	16.68	16.36	16.65	535,004	+0.28(+1.68%)
Feb 17, 2010	16.30	16.51	16.27	16.37	473,954	+0.10(+0.62%)
Feb 16, 2010	16.22	16.28	16.07	16.27	461,863	+0.18(+1.11%)
Feb 12, 2010	15.71	16.09	16.09	16.09	2,251,595	+0.25(+1.59%)
Feb 11, 2010	15.56	15.86	15.48	15.84	583,541	+0.20(+1.27%)
Feb 10, 2010	15.69	15.73	15.46	15.64	533,111	-0.05(-0.34%)
Feb 09, 2010	15.63	15.85	15.58	15.70	596,598	+0.21(+1.36%)
Feb 08, 2010	15.57	15.70	15.46	15.48	669,131	-0.02(-0.13%)
Feb 05, 2010	15.50	15.59	15.11	15.50	1,201,305	-0.03(-0.18%)
Feb 04, 2010	15.79	15.85	15.52	15.53	539,029	-0.42(-2.64%)
Feb 03, 2010	16.00	16.17	15.85	15.95	657,799	-0.13(-0.78%)
Feb 02, 2010	16.04	16.18	15.91	16.08	973,865	+0.36(+2.30%)

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.