Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	20.88	20.97	20.78	20.78	50,243	+0.17(+0.81%)
Apr 29, 2010	20.68	20.68	20.62	20.62	2,600	-0.86(-4.01%)
Apr 28, 2010	21.56	21.64	21.42	21.48	700	+0.47(+2.24%)
Apr 27, 2010	21.07	21.12	21.00	21.01	4,000	-0.02(-0.08%)
Apr 26, 2010	20.95	21.02	20.95	21.02	300	+0.43(+2.10%)
Apr 23, 2010	19.80	20.59	19.80	20.59	1,997	+0.79(+3.99%)
Apr 22, 2010	19.72	19.84	19.68	19.80	9,100	+0.06(+0.30%)
Apr 21, 2010	19.71	19.74	19.65	19.74	2,700	+0.20(+1.01%)
Apr 20, 2010	19.58	19.64	19.54	19.54	42,550	+0.23(+1.21%)
Apr 19, 2010	18.83	19.31	18.74	19.31	11,600	+0.44(+2.35%)
Apr 16, 2010	20.00	20.00	18.70	18.86	12,200	-1.12(-5.61%)
Apr 15, 2010	19.94	20.02	19.92	19.99	10,200	+0.16(+0.82%)
Apr 13, 2010	19.82	19.82	19.82	19.82	0	+0.02(+0.12%)
Apr 12, 2010	19.54	19.94	19.54	19.80	1,200	+0.40(+2.06%)
Apr 09, 2010	19.64	19.69	19.40	19.40	49,300	-0.35(-1.78%)
Apr 08, 2010	19.69	19.75	19.69	19.75	9,800	-0.08(-0.38%)
Apr 07, 2010	19.87	19.87	19.80	19.83	1,300	+0.01(+0.04%)
Apr 06, 2010	19.36	19.82	19.36	19.82	9,400	+0.50(+2.61%)
Apr 05, 2010	19.10	19.38	19.10	19.32	1,800	+0.32(+1.66%)
Apr 01, 2010		19.00	19.00	19.00	0	+0.49(+2.66%)
Mar 31, 2010	18.42	18.53	18.42	18.51	8,150	+0.27(+1.47%)
Mar 30, 2010	18.15	18.24	18.15	18.24	700	+0.06(+0.32%)
Mar 29, 2010	18.44	18.75	18.18	18.18	2,800	+0.02(+0.11%)
Mar 25, 2010	18.16	18.16	18.16	18.16	0	+0.15(+0.84%)
Mar 24, 2010	18.16	18.16	17.93	18.01	1,500	-0.26(-1.44%)
Mar 23, 2010	18.00	18.27	18.00	18.27	900	+0.25(+1.40%)
Mar 22, 2010	18.02	18.02	18.02	18.02	10,350	-0.05(-0.26%)
Mar 19, 2010	18.40	18.40	18.07	18.07	23,800	-0.33(-1.77%)
Mar 18, 2010	19.00	19.00	18.40	18.40	900	-0.59(-3.10%)
Mar 17, 2010	18.31	18.99	18.31	18.98	7,900	+1.14(+6.41%)
Mar 16, 2010	17.90	17.90	17.84	17.84	400	+0.62(+3.59%)
Mar 15, 2010	17.38	17.38	17.22	17.22	9,700	+0.04(+0.25%)
Mar 12, 2010	17.17	17.18	17.17	17.18	10,800	-0.04(-0.22%)
Mar 11, 2010	17.13	17.22	17.13	17.22	8,600	+0.37(+2.18%)
Mar 10, 2010	16.94	17.14	16.85	16.85	9,700	-0.29(-1.69%)
Mar 09, 2010	17.09	17.14	17.09	17.14	200	+0.09(+0.53%)
Mar 08, 2010	16.99	17.05	16.99	17.05	1,100	-0.06(-0.36%)
Mar 05, 2010	17.19	17.21	17.11	17.11	1,000	+0.23(+1.37%)
Mar 04, 2010	16.80	16.88	16.80	16.88	12,300	-0.54(-3.11%)
Mar 03, 2010	17.42	17.42	17.42	17.42	10,600	+0.42(+2.48%)
Mar 02, 2010	16.77	17.00	16.73	17.00	78,000	+0.89(+5.51%)
Feb 26, 2010		16.11	16.11	16.11	10,000	+0.16(+1.01%)
Feb 25, 2010	15.73	16.02	15.73	15.95	11,500	-0.14(-0.88%)
Feb 24, 2010	16.09	16.09	16.09	16.09	13,300	+0.24(+1.50%)
Feb 23, 2010	16.05	16.05	15.86	15.86	11,450	-0.78(-4.71%)
Feb 22, 2010	16.76	16.76	16.64	16.64	900	-0.38(-2.21%)
Feb 18, 2010		17.02	17.02	17.02	8,300	-0.05(-0.30%)
Feb 17, 2010	17.06	17.07	16.95	17.07	3,800	-0.24(-1.40%)
Feb 16, 2010	17.18	17.31	17.13	17.31	11,450	+0.77(+4.65%)
Feb 12, 2010		16.54	16.54	16.54	0	+0.23(+1.39%)
Feb 11, 2010	16.31	16.31	16.31	16.31	9,900	+0.88(+5.73%)
Feb 10, 2010	15.70	15.70	15.23	15.43	12,300	-0.38(-2.37%)
Feb 09, 2010	15.43	15.92	15.43	15.80	2,600	+0.97(+6.53%)
Feb 08, 2010	15.22	15.58	14.83	14.84	2,100	+0.39(+2.71%)
Feb 05, 2010	14.14	14.44	13.99	14.44	12,300	+0.21(+1.44%)
Feb 04, 2010	14.89	14.89	14.24	14.24	2,600	-1.10(-7.18%)
Feb 03, 2010	15.13	15.35	15.13	15.34	50,535	-0.01(-0.09%)
Feb 02, 2010	15.02	15.38	14.99	15.35	15,600	+0.72(+4.89%)

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.