Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	21.53	23.29	21.53	22.99	31,656	+1.76(+8.29%)
Apr 29, 2009	20.38	21.72	20.38	21.23	12,355	+1.07(+5.31%)
Apr 28, 2009	19.61	20.50	19.01	20.16	27,592	+0.30(+1.51%)
Apr 27, 2009	21.15	21.25	19.71	19.86	11,855	-1.65(-7.67%)
Apr 24, 2009	21.76	21.76	21.24	21.51	15,805	-0.24(-1.10%)
Apr 23, 2009	21.19	21.83	20.66	21.75	19,821	+0.36(+1.68%)
Apr 22, 2009	23.27	23.27	20.83	21.39	23,773	-2.18(-9.25%)
Apr 21, 2009	23.18	24.00	22.82	23.57	22,137	+0.37(+1.59%)
Apr 20, 2009	24.30	24.77	23.20	23.20	13,725	-1.11(-4.57%)
Apr 17, 2009	25.00	25.00	24.25	24.31	15,884	-0.64(-2.57%)
Apr 16, 2009	24.93	24.95	24.25	24.95	30,107	+0.15(+0.60%)
Apr 15, 2009	24.60	24.90	23.95	24.80	31,156	+0.15(+0.61%)
Apr 14, 2009	23.83	25.00	23.69	24.65	39,932	+0.02(+0.08%)
Apr 13, 2009	24.38	24.63	23.85	24.63	22,306	+0.54(+2.24%)
Apr 09, 2009	22.72	24.38	22.52	24.09	21,214	+1.75(+7.83%)
Apr 08, 2009	23.49	23.49	21.65	22.34	17,773	+0.34(+1.55%)
Apr 07, 2009	22.10	22.79	21.50	22.00	23,255	-0.37(-1.65%)
Apr 06, 2009	22.36	22.60	21.30	22.37	11,731	+0.01(+0.04%)
Apr 03, 2009	22.98	22.98	21.61	22.36	13,460	-0.25(-1.11%)
Apr 02, 2009	22.19	22.79	21.75	22.61	28,653	+0.86(+3.95%)
Apr 01, 2009	21.76	22.50	21.24	21.75	24,362	+0.26(+1.21%)
Mar 31, 2009	21.96	23.49	21.16	21.49	60,657	-0.19(-0.88%)
Mar 30, 2009	21.91	21.91	21.32	21.68	12,210	-0.71(-3.17%)
Mar 26, 2009	22.55	22.55	21.87	22.39	41,009	+0.14(+0.63%)
Mar 25, 2009	21.50	22.78	21.48	22.25	20,213	+0.57(+2.63%)
Mar 24, 2009	21.98	22.25	21.60	21.68	9,043	-0.56(-2.52%)
Mar 23, 2009	21.71	22.24	20.71	22.24	22,235	+1.63(+7.91%)
Mar 20, 2009	22.69	22.82	20.61	20.61	60,268	-1.98(-8.76%)
Mar 19, 2009	23.66	23.99	22.17	22.59	18,219	-1.06(-4.48%)
Mar 18, 2009	21.97	23.94	21.94	23.65	35,076	+1.65(+7.50%)
Mar 17, 2009	21.83	22.00	21.12	22.00	26,853	+0.32(+1.48%)
Mar 16, 2009	21.60	21.95	21.36	21.68	22,892	+0.52(+2.46%)
Mar 13, 2009	21.81	21.83	21.16	21.16	28,619	-0.08(-0.38%)
Mar 12, 2009	19.25	21.79	19.12	21.24	30,126	+1.51(+7.65%)
Mar 11, 2009	19.68	20.00	19.06	19.73	6,594	+0.23(+1.18%)
Mar 10, 2009	19.13	19.50	18.12	19.50	7,454	+0.77(+4.11%)
Mar 09, 2009	18.00	19.26	17.11	18.73	14,899	+0.54(+2.97%)
Mar 06, 2009	17.65	18.50	17.45	18.19	24,491	+0.69(+3.94%)
Mar 05, 2009	17.98	17.99	17.43	17.50	12,177	-0.97(-5.25%)
Mar 04, 2009	18.47	19.03	17.32	18.47	31,040	+0.28(+1.54%)
Mar 02, 2009	18.70	18.99	17.93	18.19	16,800	-0.84(-4.41%)
Feb 27, 2009	17.42	19.29	17.42	19.03	23,058	+1.29(+7.27%)
Feb 26, 2009	17.82	18.26	17.59	17.74	6,958	+0.15(+0.85%)
Feb 25, 2009	18.23	18.23	17.41	17.59	9,127	-0.70(-3.83%)
Feb 24, 2009	17.73	19.10	17.73	18.29	40,424	+0.59(+3.33%)
Feb 23, 2009	18.00	18.50	17.55	17.70	25,939	-0.31(-1.72%)
Feb 20, 2009	17.93	18.10	17.54	18.01	10,089	+0.01(+0.06%)
Feb 19, 2009	18.25	18.25	17.65	18.00	6,459	-0.25(-1.37%)
Feb 18, 2009	17.25	18.25	17.24	18.25	41,610	+1.00(+5.80%)
Feb 17, 2009	17.02	17.48	17.02	17.25	8,086	-0.65(-3.63%)
Feb 13, 2009	17.90	18.05	17.68	17.90	16,155	-0.01(-0.06%)
Feb 12, 2009	17.40	18.08	17.08	17.91	8,206	-0.22(-1.21%)
Feb 11, 2009	17.76	18.13	17.75	18.13	2,137	+0.38(+2.14%)
Feb 10, 2009	18.24	18.25	17.48	17.75	13,942	-0.27(-1.50%)
Feb 09, 2009	17.63	18.42	17.61	18.02	23,492	+0.27(+1.52%)
Feb 06, 2009	17.99	18.18	17.36	17.75	22,798	-0.22(-1.22%)
Feb 05, 2009	17.73	18.00	17.73	17.97	7,236	+0.40(+2.28%)
Feb 04, 2009	18.30	18.30	17.45	17.57	6,577	-0.85(-4.61%)
Feb 03, 2009	17.73	18.42	17.50	18.42	12,551	+0.78(+4.42%)

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.