Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	19.45	19.45	18.90	18.90	23,740	-0.55(-2.82%)
Apr 29, 2010	18.86	19.46	18.86	19.45	24,050	+0.81(+4.35%)
Apr 28, 2010	18.80	18.81	18.64	18.64	21,883	+0.02(+0.13%)
Apr 27, 2010	19.10	19.16	18.62	18.62	35,220	-0.60(-3.11%)
Apr 26, 2010	19.13	19.33	19.11	19.21	23,837	+0.11(+0.56%)
Apr 23, 2010	18.90	19.11	18.75	19.11	7,975	+0.23(+1.23%)
Apr 22, 2010	18.41	18.87	18.41	18.87	15,105	+0.32(+1.71%)
Apr 21, 2010	18.21	18.61	18.21	18.56	19,067	+0.35(+1.90%)
Apr 20, 2010	17.98	18.21	17.88	18.21	8,566	+0.33(+1.84%)
Apr 19, 2010	17.82	18.00	17.77	17.88	18,165	-0.03(-0.17%)
Apr 16, 2010	18.18	18.35	17.91	17.91	33,689	-0.34(-1.86%)
Apr 15, 2010	18.73	18.73	18.23	18.25	28,500	-0.46(-2.46%)
Apr 14, 2010	18.84	18.84	18.63	18.71	23,975	-0.06(-0.32%)
Apr 13, 2010	18.25	18.77	18.25	18.77	185,844	+0.46(+2.51%)
Apr 12, 2010	18.40	18.40	18.30	18.31	4,843	-0.14(-0.78%)
Apr 09, 2010	18.27	18.46	18.27	18.46	19,324	+0.31(+1.71%)
Apr 08, 2010	18.06	18.19	18.06	18.15	22,956	+0.02(+0.10%)
Apr 07, 2010	18.46	18.57	18.13	18.13	85,781	-0.50(-2.69%)
Apr 06, 2010	18.38	18.63	18.38	18.63	339,100	+0.43(+2.36%)
Apr 05, 2010	17.97	18.22	17.97	18.20	19,816	+0.39(+2.18%)
Apr 01, 2010	17.85	17.81	17.81	17.81	10,383	+0.07(+0.37%)
Mar 31, 2010	17.83	17.92	17.75	17.75	17,368	-0.19(-1.07%)
Mar 30, 2010	17.99	17.99	17.89	17.94	5,915	-0.01(-0.07%)
Mar 29, 2010	17.96	17.96	17.87	17.95	9,256	+0.02(+0.13%)
Mar 26, 2010	18.05	18.13	17.85	17.92	12,839	-0.08(-0.46%)
Mar 25, 2010	18.12	18.28	18.01	18.01	38,390	+0.03(+0.18%)
Mar 24, 2010	17.86	18.09	17.86	17.98	13,600	+0.09(+0.53%)
Mar 23, 2010	17.98	17.98	17.77	17.88	104,461	-0.10(-0.58%)
Mar 22, 2010	17.69	17.99	17.69	17.99	11,732	+0.21(+1.19%)
Mar 19, 2010	17.98	17.98	17.77	17.77	19,682	-0.19(-1.06%)
Mar 18, 2010	18.04	18.09	17.96	17.96	26,932	-0.07(-0.39%)
Mar 17, 2010	17.89	18.05	17.82	18.03	34,928	+0.21(+1.19%)
Mar 16, 2010	17.47	17.82	17.41	17.82	36,750	+0.43(+2.48%)
Mar 15, 2010	17.26	17.44	17.26	17.39	38,656	-0.01(-0.07%)
Mar 12, 2010	17.46	17.49	17.32	17.40	56,335	+0.17(+0.99%)
Mar 11, 2010	17.11	17.23	17.06	17.23	14,481	+0.10(+0.59%)
Mar 10, 2010	17.12	17.23	17.12	17.13	12,950	+0.02(+0.15%)
Mar 09, 2010	16.95	17.27	16.95	17.11	29,331	+0.06(+0.35%)
Mar 08, 2010	16.87	17.08	16.86	17.05	59,272	+0.18(+1.09%)
Mar 05, 2010	16.73	16.86	16.73	16.86	3,214	+0.41(+2.49%)
Mar 04, 2010	16.42	16.47	16.40	16.45	20,788	+0.09(+0.53%)
Mar 03, 2010	16.40	16.45	16.36	16.37	392,733	-0.07(-0.43%)
Mar 02, 2010	16.47	16.48	16.42	16.44	11,026	+0.00(+0.00%)
Mar 01, 2010	16.40	16.49	16.38	16.44	18,007	+0.12(+0.72%)
Feb 26, 2010	16.33	16.47	16.27	16.32	7,895	+0.09(+0.58%)
Feb 25, 2010	16.00	16.24	15.98	16.23	26,158	-0.01(-0.07%)
Feb 24, 2010	16.11	16.24	16.08	16.24	22,559	+0.11(+0.67%)
Feb 23, 2010	16.13	16.13	16.05	16.13	4,692	-0.05(-0.34%)
Feb 22, 2010	16.20	16.20	16.13	16.18	20,854	+0.07(+0.44%)
Feb 19, 2010	16.07	16.14	16.04	16.11	10,028	+0.01(+0.07%)
Feb 18, 2010	15.86	16.11	15.80	16.10	14,946	+0.19(+1.19%)
Feb 17, 2010	15.86	15.91	15.86	15.91	1,363	+0.15(+0.94%)
Feb 16, 2010	15.57	15.78	15.51	15.76	12,603	+0.44(+2.85%)
Feb 12, 2010	15.02	15.33	15.33	15.33	7,782	+0.12(+0.82%)
Feb 11, 2010	14.97	15.20	14.95	15.20	25,559	+0.11(+0.74%)
Feb 10, 2010	15.12	15.23	14.91	15.09	36,943	-0.02(-0.16%)
Feb 09, 2010	15.34	15.34	15.00	15.11	12,216	-0.17(-1.08%)
Feb 08, 2010	15.49	15.55	15.28	15.28	14,072	-0.02(-0.15%)
Feb 05, 2010	15.24	15.45	15.05	15.30	25,122	+0.09(+0.62%)
Feb 04, 2010	15.65	15.66	15.20	15.21	19,512	-0.59(-3.74%)
Feb 03, 2010	15.88	15.89	15.75	15.80	9,863	-0.15(-0.93%)
Feb 02, 2010	15.71	16.04	15.71	15.95	778,632	+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.