Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	18.84	18.84	18.43	18.43	30,933	-0.40(-2.15%)
Apr 29, 2010	18.55	18.83	18.47	18.83	13,440	+0.32(+1.72%)
Apr 28, 2010	18.47	18.51	18.45	18.51	2,123	+0.10(+0.52%)
Apr 27, 2010	18.72	18.82	18.38	18.42	13,500	-0.48(-2.52%)
Apr 26, 2010	19.06	19.06	18.88	18.89	83,935	-0.13(-0.71%)
Apr 23, 2010	18.88	19.03	18.78	19.03	11,045	+0.22(+1.15%)
Apr 22, 2010	18.55	18.84	18.48	18.81	29,481	+0.15(+0.82%)
Apr 21, 2010	18.59	18.67	18.54	18.66	8,008	+0.10(+0.53%)
Apr 20, 2010	18.47	18.56	18.43	18.56	14,241	+0.22(+1.23%)
Apr 19, 2010	18.43	18.43	18.11	18.34	31,315	-0.14(-0.78%)
Apr 16, 2010	18.60	18.60	18.31	18.48	16,074	-0.18(-0.96%)
Apr 15, 2010	18.61	18.68	18.58	18.66	17,153	+0.04(+0.19%)
Apr 14, 2010	18.49	18.62	18.43	18.62	24,111	+0.22(+1.17%)
Apr 13, 2010	18.35	18.41	18.32	18.41	11,627	+0.00(+0.00%)
Apr 12, 2010	18.48	18.48	18.34	18.41	29,053	-0.03(-0.15%)
Apr 09, 2010	18.26	18.43	18.26	18.43	18,396	+0.15(+0.84%)
Apr 08, 2010	18.24	18.34	18.16	18.28	12,629	+0.01(+0.05%)
Apr 07, 2010	18.37	18.37	18.19	18.27	268,677	-0.08(-0.44%)
Apr 06, 2010	18.25	18.41	18.24	18.35	5,814	+0.03(+0.15%)
Apr 05, 2010	18.18	18.33	18.11	18.33	27,543	+0.21(+1.14%)
Apr 01, 2010	18.09	18.12	18.12	18.12	16,020	+0.22(+1.26%)
Mar 31, 2010	17.89	18.04	17.86	17.90	20,176	-0.04(-0.20%)
Mar 30, 2010	17.93	17.98	17.85	17.93	9,261	+0.04(+0.25%)
Mar 29, 2010	17.86	17.89	17.79	17.89	32,406	+0.22(+1.22%)
Mar 26, 2010	17.69	17.79	17.61	17.67	14,275	+0.03(+0.15%)
Mar 25, 2010	17.85	17.93	17.64	17.64	21,106	-0.09(-0.51%)
Mar 24, 2010	17.85	17.85	17.73	17.73	26,846	-0.17(-0.95%)
Mar 23, 2010	17.73	17.91	17.68	17.90	22,753	+0.23(+1.30%)
Mar 22, 2010	17.44	17.69	17.38	17.67	27,245	+0.16(+0.89%)
Mar 19, 2010	17.65	17.66	17.48	17.52	17,281	-0.14(-0.81%)
Mar 18, 2010	17.68	17.73	17.64	17.66	7,998	+0.01(+0.05%)
Mar 17, 2010	17.62	17.71	17.62	17.65	9,042	+0.16(+0.93%)
Mar 16, 2010	17.58	17.58	17.45	17.49	17,119	+0.01(+0.05%)
Mar 15, 2010	17.42	17.48	17.42	17.48	11,299	-0.03(-0.15%)
Mar 12, 2010	17.60	17.60	17.47	17.51	8,664	-0.02(-0.10%)
Mar 11, 2010	17.47	17.55	17.36	17.53	12,802	+0.01(+0.06%)
Mar 10, 2010	17.47	17.57	17.43	17.52	17,135	+0.05(+0.30%)
Mar 09, 2010	17.41	17.54	17.41	17.46	33,725	-0.01(-0.05%)
Mar 08, 2010	17.54	17.55	17.45	17.47	12,524	-0.06(-0.34%)
Mar 05, 2010	17.43	17.54	17.40	17.53	18,614	+0.18(+1.01%)
Mar 04, 2010	17.32	17.42	17.28	17.36	9,593	+0.06(+0.36%)
Mar 03, 2010	17.18	17.41	17.18	17.29	14,021	+0.22(+1.26%)
Mar 02, 2010	17.02	17.12	17.00	17.08	8,385	+0.15(+0.91%)
Mar 01, 2010	16.75	16.99	16.75	16.92	13,091	+0.28(+1.66%)
Feb 26, 2010	16.63	16.66	16.52	16.65	7,969	+0.05(+0.32%)
Feb 25, 2010	16.37	16.60	16.29	16.59	17,297	+0.02(+0.11%)
Feb 24, 2010	16.55	16.64	16.50	16.57	15,870	+0.12(+0.71%)
Feb 23, 2010	16.68	16.71	16.46	16.46	10,533	-0.26(-1.56%)
Feb 22, 2010	16.53	16.78	16.51	16.72	18,217	+0.13(+0.76%)
Feb 19, 2010	16.49	16.66	16.45	16.59	13,111	+0.10(+0.60%)
Feb 18, 2010	16.31	16.50	16.31	16.49	23,182	+0.20(+1.21%)
Feb 17, 2010	16.25	16.30	16.20	16.30	8,402	+0.09(+0.55%)
Feb 16, 2010	16.13	16.21	16.12	16.21	8,758	+0.21(+1.29%)
Feb 12, 2010	15.76	16.00	16.00	16.00	9,011	+0.13(+0.79%)
Feb 11, 2010	15.53	15.87	15.53	15.87	5,086	+0.25(+1.61%)
Feb 10, 2010	15.67	15.68	15.45	15.62	40,780	-0.02(-0.12%)
Feb 09, 2010	15.59	15.71	15.55	15.64	23,072	+0.17(+1.10%)
Feb 08, 2010	15.53	15.62	15.47	15.47	9,830	-0.13(-0.87%)
Feb 05, 2010	15.61	15.61	15.28	15.60	58,890	-0.09(-0.57%)
Feb 04, 2010	15.99	16.00	15.67	15.69	30,215	-0.42(-2.62%)
Feb 03, 2010	16.12	16.22	16.06	16.12	11,329	-0.08(-0.50%)
Feb 02, 2010	16.06	16.21	16.02	16.20	40,732	+0.18(+1.12%)

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.