Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	18.31	18.34	18.22	18.32	3,213,374	-0.00(-0.02%)
Apr 28, 2011	18.21	18.36	18.13	18.32	2,295,596	+0.07(+0.40%)
Apr 27, 2011	18.09	18.28	18.06	18.25	2,038,873	+0.19(+1.05%)
Apr 26, 2011	17.95	18.09	17.91	18.06	1,749,278	+0.14(+0.76%)
Apr 25, 2011	17.79	17.92	17.76	17.92	2,121,616	+0.15(+0.86%)
Apr 21, 2011	17.80	17.84	17.72	17.77	2,233,411	-0.01(-0.04%)
Apr 20, 2011	17.79	17.87	17.74	17.78	2,630,022	+0.17(+0.96%)
Apr 19, 2011	17.74	17.75	17.48	17.61	3,324,775	-0.08(-0.43%)
Apr 18, 2011	17.73	17.82	17.63	17.68	2,724,928	-0.19(-1.08%)
Apr 15, 2011	17.63	17.95	17.60	17.88	4,063,454	+0.32(+1.82%)
Apr 14, 2011	17.37	17.59	17.33	17.56	2,191,348	+0.11(+0.65%)
Apr 13, 2011	17.50	17.60	17.43	17.45	3,040,101	-0.03(-0.19%)
Apr 12, 2011	17.57	17.63	17.35	17.48	2,632,010	-0.14(-0.81%)
Apr 11, 2011	17.75	17.83	17.56	17.62	2,516,597	-0.15(-0.86%)
Apr 08, 2011	17.86	17.89	17.69	17.77	2,118,500	+0.00(+0.02%)
Apr 07, 2011	17.96	17.96	17.71	17.77	3,268,563	-0.22(-1.20%)
Apr 06, 2011	17.91	18.07	17.91	17.99	2,219,561	+0.12(+0.67%)
Apr 05, 2011	17.89	17.98	17.83	17.87	3,049,792	-0.06(-0.32%)
Apr 04, 2011	17.89	17.93	17.75	17.92	3,151,195	+0.03(+0.19%)
Apr 01, 2011	17.83	17.94	17.81	17.89	2,473,129	+0.10(+0.58%)
Mar 31, 2011	17.84	17.89	17.75	17.79	3,871,187	-0.08(-0.47%)
Mar 30, 2011	17.87	17.87	17.87	17.87	4,005,645	+0.33(+1.86%)
Mar 29, 2011	17.41	17.54	17.33	17.54	4,282,710	+0.13(+0.74%)
Mar 28, 2011	17.45	17.59	17.41	17.41	3,780,220	-0.04(-0.21%)
Mar 25, 2011	17.47	17.54	17.42	17.45	2,772,451	+0.01(+0.06%)
Mar 24, 2011	17.43	17.48	17.27	17.44	4,733,962	+0.14(+0.81%)
Mar 23, 2011	17.55	17.79	17.30	17.30	9,384,261	-0.11(-0.65%)
Mar 22, 2011	17.40	17.56	17.38	17.41	4,077,244	+0.05(+0.29%)
Mar 21, 2011	17.37	17.42	17.34	17.37	3,349,228	+0.28(+1.62%)
Mar 18, 2011	17.25	17.43	17.02	17.09	6,192,734	+0.05(+0.29%)
Mar 17, 2011	17.04	17.09	16.84	17.04	4,702,555	+0.22(+1.32%)
Mar 16, 2011	17.10	17.16	16.73	16.82	9,053,138	-0.29(-1.71%)
Mar 15, 2011	17.07	17.46	17.05	17.11	9,000,428	-0.35(-2.00%)
Mar 14, 2011	17.57	17.59	17.42	17.46	4,891,309	-0.25(-1.41%)
Mar 11, 2011	17.61	17.75	17.59	17.71	3,379,619	+0.10(+0.56%)
Mar 10, 2011	17.68	17.74	17.59	17.61	3,833,322	-0.20(-1.13%)
Mar 09, 2011	17.80	17.84	17.71	17.81	4,129,805	+0.01(+0.07%)
Mar 08, 2011	17.71	17.93	17.69	17.80	4,957,134	+0.14(+0.80%)
Mar 07, 2011	17.70	17.88	17.62	17.66	7,384,203	-0.01(-0.07%)
Mar 04, 2011	17.66	17.73	17.46	17.67	7,223,637	-0.04(-0.21%)
Mar 03, 2011	17.65	17.74	17.59	17.71	6,254,032	+0.15(+0.86%)
Mar 02, 2011	17.53	17.62	17.47	17.55	4,283,395	+0.07(+0.38%)
Mar 01, 2011	17.57	17.72	17.48	17.49	8,607,832	-0.05(-0.26%)
Feb 28, 2011	17.37	17.65	17.30	17.53	8,027,241	-0.07(-0.37%)
Feb 25, 2011	17.48	17.66	17.46	17.60	3,789,753	+0.15(+0.85%)
Feb 24, 2011	17.46	17.52	17.34	17.45	6,440,646	+0.05(+0.28%)
Feb 23, 2011	17.60	17.60	17.40	17.40	6,781,184	-0.16(-0.92%)
Feb 22, 2011	17.37	17.57	17.31	17.56	5,702,074	+0.01(+0.04%)
Feb 18, 2011	17.48	17.56	17.45	17.56	5,707,618	+0.11(+0.62%)
Feb 17, 2011	17.52	17.64	17.42	17.45	7,426,747	-0.12(-0.68%)
Feb 16, 2011	17.47	17.62	17.46	17.57	3,347,257	+0.06(+0.32%)
Feb 15, 2011	17.42	17.57	17.40	17.51	2,922,503	+0.02(+0.13%)
Feb 14, 2011	17.48	17.50	17.33	17.49	2,627,991	-0.06(-0.34%)
Feb 11, 2011	17.47	17.60	17.41	17.55	4,636,420	-0.03(-0.15%)
Feb 10, 2011	17.49	17.61	17.49	17.57	2,439,962	-0.02(-0.09%)
Feb 09, 2011	17.58	17.60	17.46	17.59	3,271,134	+0.01(+0.06%)
Feb 08, 2011	17.43	17.59	17.37	17.58	5,295,717	+0.18(+1.04%)
Feb 07, 2011	17.24	17.40	17.20	17.40	3,710,925	+0.23(+1.34%)
Feb 04, 2011	17.14	17.22	17.03	17.17	4,615,017	-0.20(-1.16%)
Feb 03, 2011	17.28	17.40	17.10	17.37	8,050,948	+0.06(+0.32%)
Feb 02, 2011	17.32	17.46	17.30	17.31	2,832,464	-0.12(-0.66%)

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.