Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	21.69	21.95	21.49	21.55	1,933,473	+0.71(+3.42%)
Apr 29, 2009	20.32	21.05	20.32	20.84	1,828,581	+0.34(+1.66%)
Apr 28, 2009	20.05	20.56	20.03	20.50	1,755,577	-0.01(-0.04%)
Apr 27, 2009	20.50	20.86	20.38	20.51	802,996	-0.49(-2.33%)
Apr 24, 2009	20.74	21.21	20.54	21.00	1,919,527	+0.08(+0.39%)
Apr 23, 2009	21.03	21.03	20.60	20.91	2,035,382	-0.10(-0.49%)
Apr 22, 2009	20.51	21.37	20.40	21.02	2,087,746	+0.07(+0.35%)
Apr 21, 2009	20.40	21.00	20.35	20.94	3,254,327	+0.18(+0.86%)
Apr 20, 2009	21.26	21.26	20.65	20.77	1,065,288	-0.37(-1.75%)
Apr 17, 2009	21.13	21.26	20.87	21.14	830,866	+0.50(+2.41%)
Apr 16, 2009	20.40	20.74	20.33	20.64	862,548	-0.05(-0.25%)
Apr 15, 2009	20.33	20.69	20.30	20.69	925,488	+0.46(+2.27%)
Apr 14, 2009	20.14	20.63	20.14	20.23	1,423,682	-0.85(-4.05%)
Apr 13, 2009	20.88	21.29	20.68	21.08	853,199	+0.05(+0.25%)
Apr 09, 2009	20.87	21.03	20.75	21.03	969,765	+0.47(+2.31%)
Apr 08, 2009	20.39	20.80	20.36	20.56	1,675,005	+0.35(+1.72%)
Apr 07, 2009	20.41	20.45	20.03	20.21	2,218,041	+0.02(+0.11%)
Apr 06, 2009	20.26	20.26	19.91	20.19	2,359,381	-0.55(-2.65%)
Apr 03, 2009	20.65	21.01	20.55	20.74	1,569,012	-0.28(-1.34%)
Apr 02, 2009	20.26	21.20	20.25	21.02	2,438,231	+1.81(+9.42%)
Apr 01, 2009	18.46	19.29	18.41	19.21	3,635,182	+1.63(+9.28%)
Mar 31, 2009	17.96	17.96	17.48	17.58	1,682,485	+0.23(+1.33%)
Mar 30, 2009	17.73	17.73	17.18	17.35	1,477,885	-0.90(-4.96%)
Mar 26, 2009	17.90	18.33	17.79	18.25	1,511,536	+0.39(+2.20%)
Mar 25, 2009	17.52	18.04	17.51	17.86	1,970,832	+0.66(+3.84%)
Mar 24, 2009	17.67	17.67	17.17	17.20	2,167,487	-0.76(-4.25%)
Mar 23, 2009	17.66	17.96	17.65	17.96	1,532,719	+0.99(+5.86%)
Mar 20, 2009	17.24	17.37	16.86	16.97	941,487	-0.37(-2.14%)
Mar 19, 2009	17.52	17.75	17.34	17.34	1,587,728	-0.50(-2.79%)
Mar 18, 2009	17.15	18.03	17.07	17.84	2,153,927	+0.11(+0.63%)
Mar 17, 2009	17.24	17.73	17.04	17.73	1,302,075	+0.63(+3.69%)
Mar 16, 2009	17.32	17.52	17.08	17.09	902,316	+0.01(+0.09%)
Mar 13, 2009	16.94	17.12	16.75	17.08	0	+0.76(+4.68%)
Mar 12, 2009	16.09	16.40	15.78	16.32	2,141,328	-0.36(-2.14%)
Mar 11, 2009	16.63	16.98	16.52	16.67	2,553,487	+0.45(+2.79%)
Mar 10, 2009	15.66	16.38	15.66	16.22	2,413,887	+0.68(+4.39%)
Mar 09, 2009	15.83	15.90	15.37	15.54	1,798,358	-0.51(-3.19%)
Mar 06, 2009	16.11	16.44	15.60	16.05	0	-0.20(-1.23%)
Mar 05, 2009	16.76	16.90	16.10	16.25	2,807,958	-0.49(-2.92%)
Mar 04, 2009	16.69	16.98	16.39	16.74	2,499,255	-0.19(-1.14%)
Mar 02, 2009	17.22	17.49	16.77	16.93	3,269,350	-0.59(-3.39%)
Feb 27, 2009	17.56	17.70	17.38	17.52	0	-0.46(-2.56%)
Feb 26, 2009	18.50	18.54	17.84	17.98	2,120,659	-0.21(-1.14%)
Feb 25, 2009	18.21	18.50	17.92	18.19	2,984,138	+0.55(+3.11%)
Feb 24, 2009	16.98	17.73	16.94	17.64	2,621,109	+1.34(+8.19%)
Feb 23, 2009	17.12	17.13	16.28	16.31	1,954,842	-1.13(-6.47%)
Feb 20, 2009	17.33	17.64	17.12	17.44	2,150,817	-0.37(-2.08%)
Feb 19, 2009	18.22	18.33	17.67	17.81	2,636,762	-0.19(-1.07%)
Feb 18, 2009	18.10	18.13	17.81	18.00	2,640,359	+0.67(+3.85%)
Feb 17, 2009	17.73	17.73	17.20	17.33	2,162,187	-0.48(-2.71%)
Feb 13, 2009	17.87	18.13	17.77	17.81	1,277,041	-0.32(-1.76%)
Feb 12, 2009	17.95	18.15	17.58	18.13	2,197,248	+0.28(+1.58%)
Feb 11, 2009	17.82	18.11	17.64	17.85	1,770,847	+0.08(+0.46%)
Feb 10, 2009	18.54	18.54	17.72	17.77	1,720,798	-0.94(-5.03%)
Feb 09, 2009	18.53	18.97	18.37	18.71	1,510,072	+0.00(+0.00%)
Feb 06, 2009	18.21	18.78	18.21	18.71	3,052,051	+0.76(+4.21%)
Feb 05, 2009	17.83	18.13	17.58	17.96	2,995,740	-0.01(-0.08%)
Feb 04, 2009	18.17	18.49	17.87	17.97	2,111,268	+0.61(+3.50%)
Feb 03, 2009	16.96	17.49	16.96	17.36	1,665,666	+0.51(+3.04%)

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.