Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	18.17	18.17	17.45	17.48	41,402	-0.74(-4.04%)
Apr 29, 2010	17.89	18.22	17.63	18.22	64,191	+0.45(+2.54%)
Apr 28, 2010	17.82	17.97	17.54	17.77	30,688	+0.02(+0.13%)
Apr 27, 2010	18.03	18.29	17.64	17.75	68,713	-0.32(-1.75%)
Apr 26, 2010	18.45	18.55	17.92	18.06	91,812	-0.39(-2.10%)
Apr 23, 2010	18.58	18.58	18.25	18.45	59,819	-0.21(-1.12%)
Apr 22, 2010	18.22	18.68	18.11	18.66	28,562	+0.29(+1.55%)
Apr 21, 2010	18.12	18.39	18.08	18.38	77,145	+0.21(+1.16%)
Apr 20, 2010	17.76	18.28	17.69	18.17	45,189	+0.49(+2.76%)
Apr 19, 2010	17.34	17.74	17.34	17.68	66,436	+0.21(+1.18%)
Apr 16, 2010	17.69	17.69	17.33	17.47	34,944	-0.22(-1.23%)
Apr 15, 2010	17.67	17.81	17.54	17.69	19,789	+0.06(+0.36%)
Apr 14, 2010	17.29	17.66	17.23	17.63	25,038	+0.39(+2.25%)
Apr 13, 2010	17.27	17.27	17.07	17.24	17,644	-0.11(-0.62%)
Apr 12, 2010	17.24	17.36	17.14	17.35	42,200	+0.06(+0.37%)
Apr 09, 2010	17.21	17.29	17.09	17.28	49,652	+0.01(+0.07%)
Apr 08, 2010	17.15	17.34	16.97	17.27	24,417	+0.00(+0.02%)
Apr 07, 2010	17.02	17.27	16.95	17.27	37,943	+0.16(+0.93%)
Apr 06, 2010	16.61	17.11	16.61	17.11	17,015	+0.35(+2.08%)
Apr 05, 2010	16.67	16.78	16.39	16.76	22,877	+0.17(+1.03%)
Apr 01, 2010	16.51	16.59	16.59	16.59	19,186	-0.01(-0.07%)
Mar 31, 2010	16.75	17.01	16.60	16.60	53,949	-0.30(-1.76%)
Mar 30, 2010	16.72	17.00	16.50	16.90	39,019	+0.24(+1.43%)
Mar 29, 2010	16.74	16.79	16.44	16.66	33,159	-0.04(-0.25%)
Mar 26, 2010	16.98	17.46	16.61	16.70	24,046	-0.22(-1.31%)
Mar 25, 2010	17.14	17.41	16.89	16.92	30,908	-0.15(-0.88%)
Mar 24, 2010	17.26	17.28	16.89	17.07	39,619	-0.22(-1.28%)
Mar 23, 2010	17.22	17.38	16.75	17.29	40,201	+0.03(+0.18%)
Mar 22, 2010	16.87	17.29	16.79	17.26	31,751	+0.29(+1.72%)
Mar 19, 2010	16.71	17.14	15.96	16.97	180,220	+0.36(+2.16%)
Mar 18, 2010	16.60	16.69	16.48	16.61	20,542	-0.09(-0.52%)
Mar 17, 2010	16.61	16.91	16.58	16.70	19,917	+0.10(+0.62%)
Mar 16, 2010	16.30	16.75	16.22	16.60	19,800	+0.09(+0.55%)
Mar 15, 2010	16.41	16.63	16.37	16.50	20,416	-0.21(-1.23%)
Mar 12, 2010	16.65	16.77	16.56	16.71	22,813	+0.06(+0.38%)
Mar 11, 2010	16.54	16.65	16.36	16.65	46,393	+0.04(+0.26%)
Mar 10, 2010	16.50	16.70	16.45	16.60	26,861	+0.06(+0.33%)
Mar 09, 2010	16.55	16.66	16.29	16.55	22,689	-0.07(-0.43%)
Mar 08, 2010	16.66	16.68	16.42	16.62	13,565	-0.07(-0.40%)
Mar 05, 2010	16.50	16.69	16.36	16.69	77,094	+0.23(+1.37%)
Mar 04, 2010	16.43	16.46	16.08	16.46	16,646	+0.11(+0.70%)
Mar 03, 2010	16.45	16.61	16.24	16.35	27,283	-0.15(-0.93%)
Mar 02, 2010	16.15	16.50	16.01	16.50	124,936	+0.37(+2.28%)
Mar 01, 2010	15.88	16.13	15.88	16.13	72,829	+0.37(+2.36%)
Feb 26, 2010	15.70	15.82	15.60	15.76	48,251	-0.02(-0.13%)
Feb 25, 2010	15.81	15.90	15.49	15.78	43,196	-0.17(-1.09%)
Feb 24, 2010	16.07	16.10	15.86	15.96	102,067	-0.07(-0.44%)
Feb 23, 2010	16.04	16.12	15.86	16.03	107,515	-0.09(-0.59%)
Feb 22, 2010	16.08	16.12	15.92	16.12	28,552	+0.05(+0.29%)
Feb 19, 2010	16.11	16.11	15.82	16.07	28,567	-0.04(-0.25%)
Feb 18, 2010	15.58	16.11	15.58	16.11	47,277	+0.39(+2.46%)
Feb 17, 2010	15.88	15.88	15.52	15.73	39,829	-0.13(-0.80%)
Feb 16, 2010	15.72	15.86	15.62	15.85	29,855	+0.21(+1.36%)
Feb 12, 2010	15.33	15.64	15.64	15.64	82,018	+0.19(+1.20%)
Feb 11, 2010	15.13	15.47	15.02	15.45	116,663	+0.27(+1.77%)
Feb 10, 2010	15.04	15.20	14.97	15.19	25,177	+0.08(+0.52%)
Feb 09, 2010	15.16	15.16	15.00	15.11	105,689	+0.07(+0.45%)
Feb 08, 2010	15.40	15.47	15.01	15.04	80,608	-0.34(-2.18%)
Feb 05, 2010	15.09	15.38	15.03	15.37	45,877	+0.33(+2.21%)
Feb 04, 2010	15.03	15.09	14.79	15.04	174,947	-0.06(-0.42%)
Feb 03, 2010	15.41	15.41	14.98	15.11	34,776	-0.30(-1.95%)
Feb 02, 2010	15.79	15.80	15.34	15.41	52,522	-0.22(-1.39%)

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.