Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.53	19.70	18.47	19.10	176,653	+0.70(+3.78%)
Apr 29, 2009	17.37	18.86	17.10	18.41	151,080	+1.23(+7.17%)
Apr 28, 2009	16.76	17.57	16.72	17.17	115,265	+0.19(+1.13%)
Apr 27, 2009	16.85	17.25	16.65	16.98	183,632	-0.23(-1.35%)
Apr 24, 2009	16.35	17.52	16.22	17.21	148,784	+1.03(+6.37%)
Apr 23, 2009	16.48	16.48	15.79	16.18	159,088	-0.26(-1.60%)
Apr 22, 2009	15.94	16.93	15.94	16.45	122,642	+0.20(+1.23%)
Apr 21, 2009	15.51	16.34	15.51	16.25	178,079	+0.72(+4.63%)
Apr 20, 2009	16.30	16.30	15.53	15.53	139,264	-1.10(-6.63%)
Apr 17, 2009	16.57	16.71	16.38	16.63	136,753	+0.14(+0.87%)
Apr 16, 2009	16.03	16.69	15.62	16.49	159,660	+0.66(+4.19%)
Apr 15, 2009	16.38	16.38	14.94	15.82	219,077	-0.75(-4.53%)
Apr 14, 2009	16.78	16.91	16.27	16.57	118,561	-0.50(-2.90%)
Apr 13, 2009	17.89	18.04	16.81	17.07	158,838	-0.99(-5.49%)
Apr 09, 2009	17.13	18.17	16.77	18.06	164,943	+1.04(+6.10%)
Apr 08, 2009	16.60	17.05	16.19	17.02	127,554	+0.60(+3.65%)
Apr 07, 2009	16.50	17.08	16.17	16.42	138,210	-0.31(-1.86%)
Apr 06, 2009	17.24	17.24	16.47	16.73	108,045	-0.79(-4.51%)
Apr 03, 2009	17.46	17.81	16.96	17.53	53,156	+0.06(+0.37%)
Apr 02, 2009	17.36	18.29	16.78	17.46	128,584	+0.50(+2.92%)
Apr 01, 2009	16.34	17.05	16.14	16.97	136,626	+0.36(+2.17%)
Mar 31, 2009	16.34	17.27	16.15	16.61	149,451	+0.30(+1.86%)
Mar 30, 2009	16.88	16.88	15.95	16.30	174,938	-1.65(-9.17%)
Mar 26, 2009	17.25	18.21	17.09	17.95	178,531	+0.93(+5.50%)
Mar 25, 2009	16.46	17.23	16.00	17.01	116,175	+0.64(+3.90%)
Mar 24, 2009	17.43	17.69	16.38	16.38	127,884	-1.27(-7.20%)
Mar 23, 2009	16.62	17.65	16.14	17.65	212,419	+1.78(+11.23%)
Mar 20, 2009	16.66	17.10	15.86	15.86	137,535	-0.62(-3.78%)
Mar 19, 2009	17.09	17.27	16.29	16.49	105,754	-0.46(-2.69%)
Mar 18, 2009	16.22	17.09	15.91	16.94	94,421	+0.60(+3.67%)
Mar 17, 2009	15.54	16.34	15.28	16.34	66,787	+1.13(+7.41%)
Mar 16, 2009	15.88	16.10	15.16	15.22	124,506	-0.64(-4.03%)
Mar 13, 2009	15.06	15.98	14.71	15.86	153,657	+0.83(+5.53%)
Mar 12, 2009	13.93	15.18	13.93	15.02	169,841	+0.98(+7.00%)
Mar 11, 2009	14.06	14.94	13.73	14.04	120,863	+0.03(+0.23%)
Mar 10, 2009	13.06	14.24	13.00	14.01	249,834	+1.69(+13.68%)
Mar 09, 2009	13.03	13.31	12.28	12.32	86,522	-0.81(-6.15%)
Mar 06, 2009	13.32	13.56	12.79	13.13	84,854	-0.07(-0.54%)
Mar 05, 2009	13.44	13.58	13.19	13.20	127,296	-0.50(-3.67%)
Mar 04, 2009	13.35	13.84	13.23	13.71	95,666	-0.05(-0.35%)
Mar 02, 2009	14.37	14.39	13.63	13.75	179,866	-0.78(-5.34%)
Feb 27, 2009	14.55	14.98	14.43	14.53	138,820	-0.20(-1.36%)
Feb 26, 2009	15.02	15.29	14.66	14.73	115,085	-0.26(-1.76%)
Feb 25, 2009	15.66	15.69	14.87	14.99	137,506	-0.68(-4.34%)
Feb 24, 2009	15.48	15.74	14.79	15.67	126,435	+0.34(+2.19%)
Feb 23, 2009	16.19	16.30	15.28	15.34	117,309	-0.71(-4.43%)
Feb 20, 2009	16.20	16.71	15.47	16.05	141,059	-0.38(-2.33%)
Feb 19, 2009	16.93	17.10	16.38	16.43	63,033	-0.34(-2.00%)
Feb 18, 2009	16.69	17.16	16.46	16.77	82,959	+0.19(+1.16%)
Feb 17, 2009	16.38	16.91	16.08	16.57	124,177	-0.23(-1.38%)
Feb 13, 2009	17.16	17.16	16.27	16.81	183,231	-0.56(-3.22%)
Feb 12, 2009	16.78	17.43	16.61	17.37	84,913	+0.35(+2.07%)
Feb 11, 2009	16.92	17.27	16.78	17.01	56,451	+0.14(+0.81%)
Feb 10, 2009	17.61	17.90	16.79	16.88	100,776	-0.83(-4.69%)
Feb 09, 2009	17.82	18.25	17.49	17.71	43,902	-0.26(-1.42%)
Feb 06, 2009	17.26	18.13	17.26	17.97	70,958	+0.63(+3.64%)
Feb 05, 2009	17.13	17.63	16.89	17.33	48,021	+0.14(+0.79%)
Feb 04, 2009	17.92	17.92	17.10	17.20	95,236	-0.69(-3.84%)
Feb 03, 2009	17.90	18.18	17.59	17.89	67,926	+0.08(+0.45%)

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.