Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.36	19.36	19.00	19.18	26,445	+0.02(+0.10%)
Apr 29, 2009	18.85	19.29	18.85	19.16	20,341	+0.41(+2.19%)
Apr 28, 2009	18.55	18.87	18.55	18.75	16,259	-0.16(-0.85%)
Apr 27, 2009	18.45	19.09	18.34	18.91	37,270	-0.54(-2.78%)
Apr 24, 2009	19.25	19.52	19.25	19.45	16,651	+0.59(+3.13%)
Apr 23, 2009	18.83	18.94	18.62	18.86	28,231	+0.05(+0.27%)
Apr 22, 2009	18.81	18.99	18.62	18.81	212,882	-0.27(-1.42%)
Apr 21, 2009	18.73	19.27	18.43	19.08	75,470	+0.14(+0.74%)
Apr 20, 2009	19.45	19.45	18.87	18.94	48,480	-1.37(-6.75%)
Apr 17, 2009	20.58	20.58	20.16	20.31	26,373	+0.13(+0.64%)
Apr 16, 2009	20.24	20.26	19.98	20.18	79,728	-0.01(-0.05%)
Apr 15, 2009	20.08	20.26	19.82	20.19	42,233	+0.14(+0.70%)
Apr 14, 2009	19.84	20.50	19.84	20.05	41,229	-0.09(-0.45%)
Apr 13, 2009	19.94	20.64	19.50	20.14	64,204	-0.49(-2.38%)
Apr 09, 2009	21.24	21.24	20.21	20.63	38,626	+0.41(+2.03%)
Apr 08, 2009	19.73	20.59	19.62	20.22	33,408	+0.21(+1.05%)
Apr 07, 2009	19.93	20.14	19.88	20.01	13,433	-0.36(-1.77%)
Apr 06, 2009	20.20	20.52	19.95	20.37	62,814	-0.32(-1.55%)
Apr 03, 2009	20.58	20.74	20.18	20.69	42,242	+0.40(+1.97%)
Apr 02, 2009	20.03	20.50	20.03	20.29	46,877	+1.31(+6.90%)
Apr 01, 2009	19.00	19.06	18.64	18.98	58,376	-0.34(-1.76%)
Mar 31, 2009	19.40	19.62	18.88	19.32	70,905	+0.06(+0.31%)
Mar 30, 2009	19.76	19.86	19.02	19.26	67,448	-1.76(-8.37%)
Mar 26, 2009	20.98	21.19	20.74	21.02	21,185	+0.27(+1.30%)
Mar 25, 2009	20.73	21.65	20.51	20.75	68,501	-0.42(-1.98%)
Mar 24, 2009	21.04	21.24	20.78	21.17	208,844	+0.16(+0.76%)
Mar 23, 2009	20.99	21.08	20.66	21.01	86,197	+0.76(+3.75%)
Mar 20, 2009	19.90	20.37	19.86	20.25	44,572	+0.35(+1.76%)
Mar 19, 2009	20.10	20.13	19.64	19.90	85,115	+0.86(+4.49%)
Mar 18, 2009	19.16	19.16	18.28	19.04	49,884	+0.20(+1.09%)
Mar 17, 2009	18.55	19.00	18.28	18.84	27,045	+0.77(+4.26%)
Mar 16, 2009	17.86	18.34	17.13	18.07	93,575	+0.17(+0.95%)
Mar 13, 2009	18.32	18.65	17.90	17.90	0	-0.31(-1.70%)
Mar 12, 2009	17.27	18.36	17.26	18.21	66,654	+1.03(+6.00%)
Mar 11, 2009	17.86	17.95	17.00	17.18	23,583	-0.66(-3.70%)
Mar 10, 2009	18.14	18.47	17.70	17.84	45,752	-0.25(-1.38%)
Mar 09, 2009	17.78	18.61	17.78	18.09	101,472	-0.02(-0.11%)
Mar 06, 2009	18.35	18.35	17.64	18.11	0	+0.52(+2.93%)
Mar 05, 2009	18.00	18.46	17.35	17.59	55,549	-0.60(-3.27%)
Mar 04, 2009	17.95	18.28	17.85	18.19	57,743	+1.25(+7.36%)
Mar 02, 2009	17.64	17.67	16.94	16.94	66,610	-1.44(-7.82%)
Feb 27, 2009	18.29	18.49	17.74	18.38	0	-0.19(-1.02%)
Feb 26, 2009	18.53	18.65	17.79	18.57	64,025	+0.74(+4.15%)
Feb 25, 2009	17.20	17.91	17.12	17.83	200,219	+0.55(+3.16%)
Feb 24, 2009	16.85	17.35	16.85	17.28	47,197	+0.77(+4.69%)
Feb 23, 2009	16.92	17.80	16.44	16.51	122,915	-0.48(-2.83%)
Feb 20, 2009	16.73	17.06	16.40	16.99	84,069	+0.11(+0.65%)
Feb 19, 2009	16.49	17.07	16.14	16.88	383,043	+0.45(+2.74%)
Feb 18, 2009	16.85	16.96	16.43	16.43	23,654	-0.52(-3.07%)
Feb 17, 2009	17.92	17.92	16.91	16.95	81,481	-1.52(-8.23%)
Feb 13, 2009	19.08	19.08	18.32	18.47	86,551	-0.47(-2.48%)
Feb 12, 2009	19.12	19.17	18.77	18.94	38,427	-0.05(-0.26%)
Feb 11, 2009	19.33	19.74	18.85	18.99	210,231	-0.22(-1.15%)
Feb 10, 2009	20.09	20.20	19.17	19.21	33,706	-0.49(-2.49%)
Feb 09, 2009	20.24	20.24	19.53	19.70	92,323	+0.25(+1.29%)
Feb 06, 2009	19.14	19.80	18.80	19.45	26,981	-0.05(-0.26%)
Feb 05, 2009	19.16	19.58	18.99	19.50	24,201	+0.65(+3.45%)
Feb 04, 2009	19.07	19.09	18.74	18.85	60,673	+0.09(+0.48%)
Feb 03, 2009	18.80	18.89	18.55	18.76	11,888	-0.03(-0.16%)

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.