Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.45	15.48	13.54	15.12	860,536	-0.09(-0.59%)
Apr 29, 2009	14.94	15.39	14.82	15.21	386,637	+0.35(+2.36%)
Apr 28, 2009	14.64	15.32	14.64	14.86	255,456	+0.11(+0.75%)
Apr 27, 2009	14.54	15.17	14.52	14.75	208,417	-0.05(-0.34%)
Apr 24, 2009	14.53	15.03	14.25	14.80	414,523	+0.36(+2.49%)
Apr 23, 2009	15.09	15.09	14.05	14.44	232,490	-0.64(-4.24%)
Apr 22, 2009	15.06	15.53	14.81	15.08	266,416	-0.21(-1.37%)
Apr 21, 2009	15.03	15.50	14.86	15.29	196,051	+0.25(+1.66%)
Apr 20, 2009	15.00	15.23	14.39	15.04	279,270	-0.28(-1.83%)
Apr 17, 2009	15.31	15.50	15.05	15.32	165,417	+0.07(+0.46%)
Apr 16, 2009	15.01	15.55	14.60	15.25	518,167	+0.06(+0.39%)
Apr 15, 2009	15.55	16.08	15.04	15.19	376,322	-0.42(-2.69%)
Apr 14, 2009	15.61	15.94	15.20	15.61	507,589	-0.29(-1.82%)
Apr 13, 2009	15.93	16.05	15.70	15.90	178,297	-0.16(-1.00%)
Apr 09, 2009	16.16	16.47	15.90	16.06	461,430	+0.11(+0.69%)
Apr 08, 2009	15.52	15.98	15.10	15.95	503,076	+0.43(+2.77%)
Apr 07, 2009	17.24	17.24	15.22	15.52	1,513,162	-2.22(-12.51%)
Apr 06, 2009	18.26	18.74	17.63	17.74	221,077	-0.77(-4.16%)
Apr 03, 2009	18.57	18.75	17.94	18.51	193,114	-0.06(-0.32%)
Apr 02, 2009	17.74	19.17	17.63	18.57	301,031	+1.08(+6.17%)
Apr 01, 2009	17.18	17.76	16.75	17.49	229,682	+0.25(+1.45%)
Mar 31, 2009	17.57	18.11	17.16	17.24	566,575	-0.07(-0.40%)
Mar 30, 2009	17.48	18.00	16.62	17.31	349,386	-1.34(-7.18%)
Mar 26, 2009	18.45	18.70	18.02	18.65	197,772	+0.43(+2.36%)
Mar 25, 2009	18.16	19.02	17.58	18.22	207,952	+0.29(+1.62%)
Mar 24, 2009	18.16	18.34	17.86	17.93	246,071	-0.32(-1.75%)
Mar 23, 2009	17.84	18.30	17.54	18.25	298,011	+0.78(+4.46%)
Mar 20, 2009	18.00	18.09	17.41	17.47	171,757	-0.44(-2.46%)
Mar 19, 2009	18.98	19.05	17.86	17.91	183,957	-0.89(-4.73%)
Mar 18, 2009	18.31	19.12	17.84	18.80	315,460	+0.46(+2.51%)
Mar 17, 2009	17.88	18.37	17.74	18.34	218,413	+0.50(+2.80%)
Mar 16, 2009	18.09	18.25	17.63	17.84	278,680	-0.18(-1.00%)
Mar 13, 2009	17.85	18.17	17.57	18.02	203,471	+0.20(+1.12%)
Mar 12, 2009	17.06	18.01	16.80	17.82	263,075	+0.75(+4.39%)
Mar 11, 2009	17.65	18.25	17.05	17.07	156,664	-0.48(-2.74%)
Mar 10, 2009	17.28	18.25	16.72	17.55	495,604	+1.44(+8.94%)
Mar 09, 2009	15.94	16.61	15.57	16.11	178,875	-0.03(-0.19%)
Mar 06, 2009	16.69	16.87	15.60	16.14	316,070	-0.42(-2.54%)
Mar 05, 2009	16.13	16.91	15.94	16.56	377,530	+0.15(+0.91%)
Mar 04, 2009	15.89	16.76	15.66	16.41	200,132	+1.75(+11.94%)
Mar 02, 2009	15.51	15.76	14.14	14.66	416,704	-0.98(-6.27%)
Feb 27, 2009	16.47	16.54	15.45	15.64	255,213	-1.03(-6.18%)
Feb 26, 2009	17.22	17.61	16.41	16.67	182,577	-0.46(-2.69%)
Feb 25, 2009	17.25	17.64	16.99	17.13	241,297	-0.18(-1.04%)
Feb 24, 2009	16.65	17.72	16.33	17.31	356,504	+0.83(+5.04%)
Feb 23, 2009	17.10	17.15	16.40	16.48	186,699	-0.53(-3.12%)
Feb 20, 2009	17.25	17.61	16.75	17.01	275,819	-0.50(-2.86%)
Feb 19, 2009	17.65	17.94	17.11	17.51	175,636	+0.11(+0.63%)
Feb 18, 2009	17.26	17.70	17.00	17.40	166,492	+0.15(+0.87%)
Feb 17, 2009	16.72	17.52	16.37	17.25	364,371	+0.23(+1.35%)
Feb 13, 2009	17.29	17.57	16.90	17.02	258,714	-0.43(-2.46%)
Feb 12, 2009	17.00	17.58	16.96	17.45	142,669	+0.00(+0.00%)
Feb 11, 2009	17.38	17.77	17.20	17.45	280,552	+0.13(+0.75%)
Feb 10, 2009	18.39	18.81	17.29	17.32	362,631	-1.20(-6.48%)
Feb 09, 2009	18.82	18.91	18.36	18.52	152,278	-0.33(-1.75%)
Feb 06, 2009	18.13	19.49	17.99	18.85	263,250	+0.66(+3.63%)
Feb 05, 2009	17.34	18.37	17.15	18.19	202,519	+0.67(+3.82%)
Feb 04, 2009	17.22	17.93	17.01	17.52	203,028	+0.30(+1.74%)
Feb 03, 2009	17.70	17.87	16.78	17.22	436,723	-0.49(-2.77%)

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.