Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	18.50	18.64	18.21	18.22	197,644	-0.23(-1.24%)
Apr 28, 2011	18.41	18.47	18.10	18.45	255,594	-0.13(-0.71%)
Apr 27, 2011	18.11	18.62	18.07	18.58	248,133	+0.41(+2.28%)
Apr 26, 2011	17.80	18.26	17.79	18.17	189,394	+0.42(+2.38%)
Apr 25, 2011	17.73	17.88	17.57	17.75	101,068	+0.08(+0.45%)
Apr 21, 2011	17.71	17.71	17.26	17.67	119,412	+0.10(+0.58%)
Apr 20, 2011	17.69	17.75	17.48	17.57	216,445	+0.15(+0.83%)
Apr 19, 2011	17.68	17.90	17.40	17.42	162,178	-0.13(-0.75%)
Apr 18, 2011	17.35	17.67	17.25	17.55	249,877	+0.00(+0.00%)
Apr 15, 2011	17.65	17.77	17.50	17.55	188,091	-0.14(-0.80%)
Apr 14, 2011	17.46	17.74	17.34	17.69	89,030	+0.11(+0.65%)
Apr 13, 2011	18.05	18.07	17.46	17.58	177,923	-0.32(-1.77%)
Apr 12, 2011	18.12	18.22	17.83	17.90	181,551	-0.33(-1.84%)
Apr 11, 2011	18.05	18.42	18.03	18.23	239,658	-0.27(-1.48%)
Apr 08, 2011	18.99	18.99	18.49	18.50	113,563	-0.38(-2.01%)
Apr 07, 2011	19.23	19.31	18.80	18.88	219,681	-0.31(-1.61%)
Apr 06, 2011	19.38	19.81	19.08	19.19	318,633	+0.41(+2.20%)
Apr 05, 2011	18.72	18.96	18.66	18.78	310,302	-0.04(-0.19%)
Apr 04, 2011	18.77	18.93	18.76	18.81	126,067	+0.11(+0.61%)
Apr 01, 2011	18.56	18.85	18.49	18.70	201,767	+0.24(+1.29%)
Mar 31, 2011	18.06	18.49	17.99	18.46	173,229	+0.33(+1.80%)
Mar 30, 2011	18.13	18.28	17.63	18.13	235,271	+0.56(+3.21%)
Mar 29, 2011	17.53	17.84	17.53	17.57	267,011	+0.00(+0.00%)
Mar 28, 2011	17.00	17.90	16.83	17.57	338,326	+0.59(+3.48%)
Mar 25, 2011	16.94	17.35	16.94	16.98	248,507	+0.05(+0.31%)
Mar 24, 2011	17.10	17.31	16.74	16.93	216,012	-0.11(-0.62%)
Mar 23, 2011	17.37	17.42	16.91	17.03	266,394	-0.41(-2.37%)
Mar 22, 2011	17.57	17.74	17.35	17.45	115,314	-0.10(-0.55%)
Mar 21, 2011	17.44	17.63	17.16	17.54	209,483	+0.35(+2.05%)
Mar 18, 2011	17.38	17.53	17.13	17.19	719,835	+0.00(+0.00%)
Mar 17, 2011	17.39	17.39	17.10	17.19	146,756	+0.04(+0.21%)
Mar 16, 2011	17.23	17.31	16.97	17.16	279,111	-0.11(-0.66%)
Mar 15, 2011	16.86	17.29	16.86	17.27	255,510	-0.12(-0.71%)
Mar 14, 2011	17.22	17.48	17.09	17.39	182,784	-0.04(-0.25%)
Mar 11, 2011	17.42	17.53	17.09	17.44	229,160	-0.03(-0.15%)
Mar 10, 2011	18.12	18.13	17.46	17.46	295,871	-0.95(-5.17%)
Mar 09, 2011	18.48	18.80	18.33	18.42	165,591	-0.06(-0.33%)
Mar 08, 2011	17.71	18.68	17.71	18.48	233,037	+0.81(+4.59%)
Mar 07, 2011	18.11	18.21	17.48	17.67	181,362	-0.31(-1.71%)
Mar 04, 2011	18.05	18.17	17.72	17.98	214,004	-0.12(-0.68%)
Mar 03, 2011	17.93	18.10	17.79	18.10	340,446	+0.41(+2.29%)
Mar 02, 2011	17.87	17.90	17.45	17.69	214,830	-0.21(-1.18%)
Mar 01, 2011	18.12	18.26	17.77	17.90	231,183	-0.21(-1.17%)
Feb 28, 2011	18.49	18.65	17.98	18.12	168,437	-0.32(-1.72%)
Feb 25, 2011	17.88	18.49	17.74	18.43	219,098	+0.64(+3.61%)
Feb 24, 2011	17.95	18.07	17.59	17.79	272,598	-0.25(-1.37%)
Feb 23, 2011	18.32	18.35	17.84	18.04	255,205	-0.23(-1.25%)
Feb 22, 2011	18.65	18.65	18.06	18.27	425,926	-0.65(-3.44%)
Feb 18, 2011	18.73	18.95	18.48	18.92	205,563	+0.33(+1.80%)
Feb 17, 2011	18.51	18.63	18.32	18.58	119,210	+0.03(+0.14%)
Feb 16, 2011	18.58	18.68	18.34	18.56	146,433	+0.01(+0.05%)
Feb 15, 2011	18.36	18.64	18.31	18.55	255,636	+0.11(+0.62%)
Feb 14, 2011	18.05	18.47	17.99	18.43	220,747	+0.41(+2.25%)
Feb 11, 2011	17.53	18.03	17.26	18.03	235,069	+0.42(+2.40%)
Feb 10, 2011	17.52	17.82	17.34	17.61	160,970	-0.05(-0.30%)
Feb 09, 2011	17.67	17.77	17.48	17.66	191,986	-0.11(-0.64%)
Feb 08, 2011	17.60	17.77	17.51	17.77	143,011	+0.13(+0.75%)
Feb 07, 2011	17.50	17.69	17.42	17.64	174,958	+0.19(+1.11%)
Feb 04, 2011	17.46	17.60	17.27	17.45	262,203	+0.03(+0.15%)
Feb 03, 2011	17.28	17.48	17.03	17.42	213,169	+0.14(+0.82%)
Feb 02, 2011	17.44	17.61	17.24	17.28	204,890	-0.26(-1.51%)

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.