Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	17.35	17.43	17.20	17.33	48,353	+0.00(+0.00%)
Apr 29, 2010	17.02	17.40	17.02	17.33	86,538	+0.32(+1.88%)
Apr 28, 2010	17.09	17.22	17.00	17.01	61,699	-0.14(-0.82%)
Apr 27, 2010	17.45	17.55	17.15	17.15	50,964	-0.20(-1.15%)
Apr 26, 2010	17.47	17.47	17.34	17.35	63,089	+0.11(+0.64%)
Apr 23, 2010	16.97	17.24	16.85	17.24	150,891	+0.16(+0.94%)
Apr 22, 2010	17.20	17.20	16.95	17.08	238,518	-0.17(-0.99%)
Apr 21, 2010	17.20	17.30	17.15	17.25	54,254	+0.26(+1.53%)
Apr 20, 2010	16.93	17.04	16.90	16.99	95,229	+0.06(+0.35%)
Apr 19, 2010	16.80	16.99	16.70	16.93	131,427	-0.16(-0.94%)
Apr 16, 2010	17.20	17.24	16.94	17.09	398,920	-0.26(-1.50%)
Apr 15, 2010	17.40	17.42	17.30	17.35	226,942	-0.18(-1.03%)
Apr 14, 2010	17.35	17.55	17.33	17.53	277,783	+0.09(+0.52%)
Apr 13, 2010	17.38	17.50	17.20	17.44	193,622	+0.09(+0.52%)
Apr 12, 2010	17.40	17.53	17.33	17.35	98,080	-0.18(-1.03%)
Apr 09, 2010	17.43	17.53	17.43	17.53	44,902	-0.02(-0.11%)
Apr 08, 2010	17.45	17.60	17.40	17.55	74,194	+0.10(+0.57%)
Apr 07, 2010	17.55	17.65	17.41	17.45	99,687	-0.20(-1.13%)
Apr 06, 2010	17.60	17.67	17.54	17.65	178,459	-0.03(-0.17%)
Apr 05, 2010	17.60	17.68	17.50	17.68	595,764	+0.18(+1.03%)
Apr 01, 2010		17.50	17.50	17.50	0	+0.30(+1.74%)
Mar 31, 2010	17.05	17.30	17.05	17.20	92,114	+0.03(+0.17%)
Mar 30, 2010	17.17	17.25	17.10	17.17	67,721	+0.26(+1.54%)
Mar 29, 2010	16.85	17.05	16.85	16.91	72,195	+0.01(+0.06%)
Mar 26, 2010	16.65	16.90	16.50	16.90	129,543	+0.25(+1.50%)
Mar 25, 2010	16.75	16.90	16.65	16.65	129,666	-0.27(-1.60%)
Mar 24, 2010	16.74	17.00	16.74	16.92	96,660	-0.23(-1.34%)
Mar 23, 2010	16.90	17.15	16.90	17.15	44,330	+0.16(+0.94%)
Mar 22, 2010	16.75	16.99	16.75	16.99	83,772	+0.14(+0.83%)
Mar 19, 2010	16.90	16.90	16.68	16.85	71,464	-0.17(-1.00%)
Mar 18, 2010	16.90	17.02	16.88	17.02	79,597	+0.01(+0.06%)
Mar 17, 2010	16.95	17.17	16.95	17.01	63,008	+0.24(+1.43%)
Mar 16, 2010	16.66	16.85	16.66	16.77	59,003	-0.16(-0.95%)
Mar 15, 2010	16.85	16.93	16.85	16.93	43,943	+0.01(+0.06%)
Mar 12, 2010	16.86	17.00	16.86	16.92	42,257	+0.22(+1.32%)
Mar 11, 2010	16.36	16.70	16.36	16.70	116,362	+0.33(+2.02%)
Mar 10, 2010	16.40	16.44	16.30	16.37	199,798	-0.07(-0.43%)
Mar 09, 2010	16.35	16.50	16.35	16.44	49,733	+0.13(+0.80%)
Mar 08, 2010	16.20	16.35	16.05	16.31	124,194	+0.46(+2.90%)
Mar 05, 2010	15.70	15.97	15.55	15.85	240,777	+0.20(+1.28%)
Mar 04, 2010	15.78	15.79	15.57	15.65	99,348	-0.25(-1.57%)
Mar 03, 2010	15.90	16.05	15.83	15.90	150,393	-0.10(-0.62%)
Mar 02, 2010	15.80	16.03	15.80	16.00	124,831	+0.13(+0.82%)
Mar 01, 2010	15.75	15.95	15.75	15.87	68,952	+0.09(+0.57%)
Feb 26, 2010	15.69	15.90	15.69	15.78	100,904	-0.08(-0.50%)
Feb 25, 2010	15.85	15.93	15.69	15.86	39,716	-0.19(-1.18%)
Feb 24, 2010	16.10	16.15	16.01	16.05	94,367	-0.19(-1.17%)
Feb 23, 2010	16.27	16.34	16.16	16.24	69,113	-0.19(-1.16%)
Feb 22, 2010	16.35	16.55	16.35	16.43	50,632	+0.13(+0.80%)
Feb 19, 2010	16.10	16.45	16.10	16.30	199,645	-0.45(-2.69%)
Feb 18, 2010	16.35	16.75	16.35	16.75	182,850	+0.28(+1.70%)
Feb 17, 2010	16.35	16.55	16.35	16.47	106,450	+0.26(+1.60%)
Feb 16, 2010	16.02	16.32	16.02	16.21	95,110	+0.17(+1.06%)
Feb 12, 2010		16.04	16.04	16.04	0	-0.66(-3.95%)
Feb 11, 2010	16.60	16.75	16.45	16.70	338,911	-0.04(-0.24%)
Feb 10, 2010	16.55	16.80	16.55	16.74	72,627	-0.26(-1.53%)
Feb 09, 2010	16.27	17.10	16.27	17.00	257,937	+1.20(+7.59%)
Feb 08, 2010	15.85	16.10	15.80	15.80	75,705	-0.59(-3.60%)
Feb 05, 2010	16.50	16.59	16.30	16.39	239,049	-0.28(-1.68%)
Feb 04, 2010	16.90	16.96	16.60	16.67	499,775	-0.19(-1.13%)
Feb 03, 2010	16.60	16.90	16.60	16.86	720,723	+0.11(+0.66%)
Feb 02, 2010	16.30	16.82	16.30	16.75	183,546	+0.53(+3.27%)

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.