Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	16.05	16.05	15.77	15.77	216,678	-0.19(-1.17%)
Apr 29, 2010	15.88	16.07	15.88	15.96	464,684	+0.29(+1.84%)
Apr 28, 2010	15.85	15.88	15.48	15.67	2,134,160	-0.07(-0.43%)
Apr 27, 2010	16.34	16.48	15.68	15.74	876,826	-0.90(-5.43%)
Apr 26, 2010	16.66	16.72	16.58	16.64	320,137	+0.00(+0.00%)
Apr 23, 2010	16.42	16.68	16.40	16.64	300,606	+0.15(+0.89%)
Apr 22, 2010	16.43	16.55	16.29	16.49	1,055,843	-0.24(-1.44%)
Apr 21, 2010	16.80	16.85	16.63	16.74	564,492	-0.19(-1.11%)
Apr 20, 2010	16.93	17.00	16.87	16.92	163,668	+0.08(+0.48%)
Apr 19, 2010	16.64	16.84	16.64	16.84	153,198	-0.01(-0.08%)
Apr 16, 2010	17.10	17.19	16.78	16.86	595,219	-0.45(-2.59%)
Apr 15, 2010	17.27	17.36	17.19	17.30	308,114	-0.11(-0.65%)
Apr 14, 2010	17.30	17.43	17.22	17.42	715,569	+0.25(+1.44%)
Apr 13, 2010	17.22	17.27	17.04	17.17	243,054	-0.07(-0.39%)
Apr 12, 2010	17.16	17.26	17.14	17.24	188,062	+0.17(+1.02%)
Apr 09, 2010	16.80	17.09	16.80	17.06	331,974	+0.29(+1.76%)
Apr 08, 2010	16.54	16.77	16.49	16.77	241,746	-0.06(-0.36%)
Apr 07, 2010	16.84	16.90	16.73	16.83	1,095,435	-0.20(-1.18%)
Apr 06, 2010	16.85	17.04	16.85	17.03	606,498	-0.10(-0.59%)
Apr 05, 2010	17.11	17.21	17.06	17.13	119,166	+0.01(+0.08%)
Apr 01, 2010	16.98	17.12	17.12	17.12	679,978	+0.34(+2.04%)
Mar 31, 2010	16.72	16.85	16.66	16.78	357,750	+0.05(+0.32%)
Mar 30, 2010	16.81	16.84	16.64	16.72	790,975	-0.11(-0.68%)
Mar 29, 2010	16.72	16.84	16.68	16.84	77,673	+0.18(+1.08%)
Mar 26, 2010	16.63	16.74	16.57	16.66	121,522	+0.18(+1.10%)
Mar 25, 2010	16.62	16.73	16.45	16.47	603,589	+0.05(+0.29%)
Mar 24, 2010	16.39	16.46	16.33	16.43	171,316	-0.28(-1.68%)
Mar 23, 2010	16.63	16.74	16.58	16.71	189,419	+0.05(+0.32%)
Mar 22, 2010	16.30	16.66	16.30	16.66	69,490	+0.05(+0.28%)
Mar 19, 2010	16.75	16.75	16.46	16.61	827,571	-0.18(-1.08%)
Mar 18, 2010	16.85	16.92	16.66	16.79	859,796	-0.14(-0.83%)
Mar 17, 2010	16.95	17.02	16.90	16.93	629,306	+0.01(+0.04%)
Mar 16, 2010	16.76	16.94	16.72	16.92	358,013	+0.22(+1.32%)
Mar 15, 2010	16.59	16.70	16.58	16.70	387,632	-0.12(-0.72%)
Mar 12, 2010	16.94	16.94	16.77	16.82	327,178	+0.03(+0.16%)
Mar 11, 2010	16.66	16.83	16.62	16.80	356,713	+0.09(+0.52%)
Mar 10, 2010	16.62	16.83	16.62	16.71	114,528	+0.15(+0.89%)
Mar 09, 2010	16.41	16.66	16.41	16.56	1,422,094	-0.04(-0.24%)
Mar 08, 2010	16.70	16.72	16.56	16.60	314,942	-0.09(-0.52%)
Mar 05, 2010	16.43	16.70	16.41	16.69	260,898	+0.43(+2.64%)
Mar 04, 2010	16.39	16.39	16.15	16.26	395,561	-0.03(-0.21%)
Mar 03, 2010	16.29	16.45	16.25	16.29	290,542	+0.19(+1.21%)
Mar 02, 2010	16.09	16.21	16.02	16.10	162,249	+0.19(+1.22%)
Mar 01, 2010	15.83	15.98	15.78	15.91	211,332	+0.10(+0.64%)
Feb 26, 2010	15.55	15.87	15.51	15.81	529,303	+0.21(+1.37%)
Feb 25, 2010	15.36	15.59	15.29	15.59	207,028	-0.15(-0.98%)
Feb 24, 2010	15.70	15.86	15.61	15.75	132,894	+0.10(+0.64%)
Feb 23, 2010	15.84	15.87	15.58	15.64	322,448	-0.27(-1.68%)
Feb 22, 2010	16.05	16.05	15.88	15.91	2,095,009	+0.01(+0.08%)
Feb 19, 2010	15.79	15.95	15.70	15.90	242,307	-0.02(-0.13%)
Feb 18, 2010	15.79	15.97	15.79	15.92	186,166	+0.07(+0.46%)
Feb 17, 2010	15.91	15.96	15.77	15.85	109,733	-0.01(-0.08%)
Feb 16, 2010	15.44	15.86	15.37	15.86	166,104	+0.54(+3.50%)
Feb 12, 2010	15.25	15.32	15.32	15.32	123,387	-0.25(-1.59%)
Feb 11, 2010	15.35	15.61	15.24	15.57	271,166	-0.01(-0.09%)
Feb 10, 2010	15.63	15.66	15.42	15.58	1,354,408	-0.10(-0.64%)
Feb 09, 2010	15.44	15.83	15.32	15.68	636,272	+0.61(+4.04%)
Feb 08, 2010	15.24	15.42	15.08	15.08	684,018	-0.13(-0.88%)
Feb 05, 2010	15.40	15.44	14.91	15.21	1,080,297	-0.44(-2.78%)
Feb 04, 2010	16.13	16.13	15.64	15.64	2,184,563	-0.85(-5.15%)
Feb 03, 2010	16.59	16.64	16.37	16.49	43,896	-0.09(-0.57%)
Feb 02, 2010	16.49	16.66	16.40	16.59	278,425	+0.28(+1.72%)

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.