Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	16.30	16.40	16.15	16.25	235,154	-0.08(-0.48%)
Apr 29, 2010	16.25	16.38	16.22	16.33	146,467	+0.10(+0.62%)
Apr 28, 2010	16.27	16.37	16.10	16.23	155,826	+0.18(+1.15%)
Apr 27, 2010	16.32	16.37	16.03	16.04	242,305	-0.41(-2.51%)
Apr 26, 2010	16.48	16.57	16.43	16.45	162,751	+0.22(+1.33%)
Apr 23, 2010	16.10	16.36	16.08	16.24	416,850	-0.03(-0.19%)
Apr 22, 2010	16.34	16.35	16.14	16.27	349,928	-0.24(-1.46%)
Apr 21, 2010	16.64	16.67	16.51	16.51	320,381	-0.20(-1.22%)
Apr 20, 2010	16.63	16.75	16.58	16.71	347,905	+0.25(+1.54%)
Apr 19, 2010	16.37	16.46	16.27	16.46	142,967	-0.21(-1.27%)
Apr 16, 2010	16.78	16.81	16.58	16.67	355,202	-0.16(-0.93%)
Apr 15, 2010	16.70	16.88	16.69	16.83	994,158	+0.22(+1.30%)
Apr 14, 2010	16.41	16.65	16.41	16.62	430,152	+0.26(+1.56%)
Apr 13, 2010	16.39	16.40	16.25	16.36	160,165	+0.17(+1.08%)
Apr 12, 2010	16.27	16.32	16.15	16.18	202,732	-0.05(-0.33%)
Apr 09, 2010	16.27	16.29	16.14	16.24	199,438	+0.20(+1.25%)
Apr 08, 2010	15.82	16.09	15.81	16.04	283,211	+0.29(+1.82%)
Apr 07, 2010	15.69	15.81	15.67	15.75	273,897	+0.17(+1.06%)
Apr 06, 2010	15.53	15.59	15.44	15.59	627,315	-0.14(-0.89%)
Apr 05, 2010	15.62	15.77	15.60	15.73	119,187	+0.05(+0.30%)
Apr 01, 2010	15.64	15.68	15.68	15.68	626,238	+0.06(+0.38%)
Mar 31, 2010	15.59	15.64	15.49	15.62	142,695	+0.10(+0.62%)
Mar 30, 2010	15.55	15.65	15.47	15.52	195,169	-0.11(-0.70%)
Mar 29, 2010	15.62	15.65	15.56	15.63	227,711	-0.07(-0.48%)
Mar 26, 2010	15.69	15.73	15.59	15.71	249,649	+0.15(+0.96%)
Mar 25, 2010	15.79	15.83	15.55	15.56	209,568	-0.18(-1.17%)
Mar 24, 2010	15.77	15.80	15.67	15.74	138,080	-0.11(-0.67%)
Mar 23, 2010	15.84	15.89	15.70	15.85	217,532	-0.19(-1.19%)
Mar 22, 2010	15.75	16.05	15.75	16.04	308,831	+0.32(+2.04%)
Mar 19, 2010	15.92	15.92	15.64	15.72	243,249	-0.30(-1.89%)
Mar 18, 2010	16.07	16.11	15.94	16.02	184,942	-0.01(-0.04%)
Mar 17, 2010	16.27	16.28	15.98	16.03	217,244	-0.07(-0.43%)
Mar 16, 2010	16.03	16.14	16.00	16.09	306,975	+0.10(+0.64%)
Mar 15, 2010	15.91	15.99	15.90	15.99	507,035	+0.02(+0.10%)
Mar 12, 2010	16.03	16.08	15.95	15.98	274,362	+0.01(+0.06%)
Mar 11, 2010	15.88	15.98	15.79	15.97	154,950	+0.09(+0.57%)
Mar 10, 2010	16.17	16.28	15.70	15.88	1,261,236	-0.35(-2.15%)
Mar 09, 2010	16.25	16.33	16.18	16.23	96,996	-0.15(-0.90%)
Mar 08, 2010	16.42	16.46	16.31	16.37	123,478	-0.24(-1.43%)
Mar 05, 2010	16.25	16.62	16.25	16.61	201,562	+0.34(+2.11%)
Mar 04, 2010	16.33	16.33	16.20	16.27	88,477	-0.05(-0.31%)
Mar 03, 2010	16.27	16.38	16.21	16.32	218,523	+0.21(+1.30%)
Mar 02, 2010	16.08	16.14	15.96	16.11	171,718	-0.02(-0.12%)
Mar 01, 2010	16.10	16.14	15.99	16.13	140,057	+0.07(+0.41%)
Feb 26, 2010	15.89	16.10	15.80	16.06	166,135	+0.05(+0.29%)
Feb 25, 2010	15.93	16.03	15.80	16.01	137,019	-0.16(-0.96%)
Feb 24, 2010	16.20	16.30	16.15	16.17	178,513	-0.02(-0.13%)
Feb 23, 2010	16.23	16.26	16.15	16.19	206,658	+0.16(+0.99%)
Feb 22, 2010	16.06	16.13	15.99	16.03	85,981	+0.02(+0.10%)
Feb 19, 2010	16.03	16.10	15.96	16.02	136,045	-0.10(-0.60%)
Feb 18, 2010	16.07	16.17	16.02	16.11	240,406	-0.01(-0.08%)
Feb 17, 2010	16.11	16.13	15.94	16.13	435,437	-0.24(-1.47%)
Feb 16, 2010	16.10	16.38	16.07	16.37	234,666	+0.30(+1.84%)
Feb 12, 2010	15.87	16.07	16.07	16.07	912,116	-0.13(-0.83%)
Feb 11, 2010	16.18	16.26	16.02	16.20	350,802	+0.68(+4.40%)
Feb 10, 2010	15.47	15.59	15.28	15.52	504,029	-0.16(-1.00%)
Feb 09, 2010	15.49	15.75	15.40	15.68	399,828	+0.36(+2.32%)
Feb 08, 2010	15.40	15.49	15.32	15.32	312,276	+0.04(+0.25%)
Feb 05, 2010	15.33	15.34	15.04	15.28	394,674	-0.21(-1.33%)
Feb 04, 2010	15.72	15.74	15.47	15.49	317,551	-0.41(-2.57%)
Feb 03, 2010	15.93	15.97	15.82	15.90	256,860	-0.14(-0.86%)
Feb 02, 2010	15.85	16.03	15.82	16.03	209,937	+0.33(+2.11%)

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.