Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	17.50	18.53	17.03	17.83	179,551	-0.52(-2.83%)
Apr 28, 2011	18.44	18.72	17.87	18.35	116,988	-0.11(-0.60%)
Apr 27, 2011	18.67	18.70	18.17	18.46	120,463	-0.21(-1.12%)
Apr 26, 2011	18.42	18.93	18.32	18.67	83,398	+0.35(+1.91%)
Apr 25, 2011	18.31	18.41	17.84	18.32	76,124	+0.12(+0.66%)
Apr 21, 2011	18.00	18.57	17.89	18.20	118,218	+0.22(+1.22%)
Apr 20, 2011	17.32	17.99	17.29	17.98	171,492	+0.97(+5.70%)
Apr 19, 2011	17.08	17.16	16.80	17.01	67,923	+0.01(+0.06%)
Apr 18, 2011	16.92	17.21	16.82	17.00	93,720	-0.24(-1.39%)
Apr 15, 2011	17.02	17.28	17.02	17.24	151,558	+0.14(+0.82%)
Apr 14, 2011	16.50	17.26	16.50	17.10	96,970	+0.43(+2.58%)
Apr 13, 2011	16.83	17.00	16.51	16.67	86,032	-0.06(-0.36%)
Apr 12, 2011	17.22	17.41	16.51	16.73	140,400	-0.69(-3.96%)
Apr 11, 2011	17.28	17.42	17.00	17.42	175,596	+0.10(+0.58%)
Apr 08, 2011	16.97	17.34	16.76	17.32	164,262	+0.51(+3.03%)
Apr 07, 2011	17.11	17.47	16.65	16.81	124,846	-0.30(-1.75%)
Apr 06, 2011	17.54	17.54	16.73	17.11	208,050	-0.43(-2.45%)
Apr 05, 2011	17.49	17.73	17.41	17.54	86,474	+0.06(+0.34%)
Apr 04, 2011	17.78	17.94	17.46	17.48	125,191	-0.24(-1.35%)
Apr 01, 2011	17.44	17.79	17.22	17.72	205,564	+0.43(+2.49%)
Mar 31, 2011	17.19	17.39	17.06	17.29	134,035	+0.08(+0.46%)
Mar 30, 2011	17.21	17.28	16.82	17.21	232,334	+0.41(+2.44%)
Mar 29, 2011	16.89	17.20	16.80	16.80	191,202	-0.03(-0.18%)
Mar 28, 2011	16.86	17.18	16.78	16.83	152,101	+0.06(+0.36%)
Mar 25, 2011	16.65	17.19	16.47	16.77	132,314	+0.25(+1.51%)
Mar 24, 2011	16.60	16.60	16.09	16.52	152,876	+0.08(+0.49%)
Mar 23, 2011	16.37	16.58	16.15	16.44	148,443	+0.06(+0.37%)
Mar 22, 2011	16.26	16.42	16.15	16.38	255,642	+0.23(+1.42%)
Mar 21, 2011	16.18	16.50	16.01	16.15	169,763	+0.40(+2.54%)
Mar 18, 2011	15.71	15.83	15.68	15.75	208,412	+0.19(+1.22%)
Mar 17, 2011	15.71	15.74	15.39	15.56	109,155	+0.15(+0.97%)
Mar 16, 2011	15.79	15.85	15.25	15.41	147,878	-0.36(-2.28%)
Mar 15, 2011	15.54	15.92	15.54	15.77	183,583	-0.28(-1.74%)
Mar 14, 2011	16.12	16.31	15.80	16.05	128,908	-0.23(-1.41%)
Mar 11, 2011	15.88	16.48	15.80	16.28	250,211	+0.31(+1.94%)
Mar 10, 2011	16.35	16.41	15.82	15.97	212,669	-0.67(-4.03%)
Mar 09, 2011	17.24	17.42	16.59	16.64	147,149	-0.61(-3.54%)
Mar 08, 2011	17.10	17.61	16.58	17.25	115,182	+0.13(+0.76%)
Mar 07, 2011	17.81	17.87	16.70	17.12	186,941	-0.65(-3.66%)
Mar 04, 2011	17.97	17.97	17.51	17.77	86,622	-0.13(-0.73%)
Mar 03, 2011	18.93	18.95	17.85	17.90	139,829	+0.15(+0.85%)
Mar 02, 2011	17.59	17.83	17.47	17.75	160,829	+0.14(+0.80%)
Mar 01, 2011	18.15	18.20	17.50	17.61	124,527	-0.50(-2.76%)
Feb 28, 2011	18.44	18.60	17.98	18.11	121,886	-0.21(-1.15%)
Feb 25, 2011	18.23	18.45	18.08	18.32	119,335	+0.15(+0.83%)
Feb 24, 2011	18.15	18.42	17.98	18.17	168,770	+0.01(+0.06%)
Feb 23, 2011	18.50	18.73	18.14	18.16	200,168	-0.28(-1.52%)
Feb 22, 2011	18.20	18.64	18.00	18.44	296,920	-0.41(-2.18%)
Feb 18, 2011	18.76	19.59	18.01	18.85	480,797	-0.70(-3.58%)
Feb 17, 2011	19.30	19.58	19.17	19.55	308,856	+0.26(+1.35%)
Feb 16, 2011	19.30	19.49	19.14	19.29	71,108	+0.09(+0.47%)
Feb 15, 2011	19.17	19.40	19.00	19.20	121,613	-0.20(-1.03%)
Feb 14, 2011	19.36	19.54	19.23	19.40	122,406	+0.13(+0.67%)
Feb 11, 2011	19.00	19.28	18.84	19.27	85,557	+0.20(+1.07%)
Feb 10, 2011	18.97	19.28	18.90	19.07	68,312	+0.01(+0.03%)
Feb 09, 2011	19.13	19.39	18.95	19.06	93,900	+0.09(+0.47%)
Feb 08, 2011	18.84	19.00	18.60	18.97	44,745	+0.10(+0.53%)
Feb 07, 2011	18.38	19.02	18.16	18.87	94,698	+0.56(+3.06%)
Feb 04, 2011	18.45	18.45	17.96	18.31	53,690	-0.13(-0.70%)
Feb 03, 2011	18.17	18.52	17.77	18.44	103,988	+0.01(+0.05%)
Feb 02, 2011	18.68	18.92	18.34	18.43	45,597	-0.36(-1.92%)

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.