Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.69	17.72	16.92	17.01	808,484	-0.42(-2.39%)
Apr 29, 2009	17.21	17.49	17.20	17.43	694,472	+0.45(+2.62%)
Apr 28, 2009	16.58	17.19	16.58	16.98	797,898	+0.31(+1.88%)
Apr 27, 2009	16.39	16.82	16.12	16.67	698,699	+0.15(+0.94%)
Apr 24, 2009	16.59	16.72	16.32	16.51	504,831	+0.10(+0.63%)
Apr 23, 2009	16.30	16.63	16.24	16.41	805,910	+0.23(+1.45%)
Apr 22, 2009	16.02	16.41	15.91	16.17	535,603	+0.09(+0.58%)
Apr 21, 2009	15.76	16.14	15.55	16.08	955,694	+0.30(+1.87%)
Apr 20, 2009	16.75	16.75	15.77	15.78	795,469	-1.01(-6.03%)
Apr 17, 2009	16.90	16.99	16.59	16.80	652,267	+0.29(+1.76%)
Apr 16, 2009	16.35	16.69	16.18	16.51	889,645	+0.36(+2.24%)
Apr 15, 2009	15.87	16.27	15.83	16.15	789,997	+0.34(+2.14%)
Apr 14, 2009	15.64	16.11	15.51	15.81	681,466	+0.23(+1.47%)
Apr 13, 2009	15.37	15.69	15.10	15.58	702,781	+0.11(+0.73%)
Apr 09, 2009	15.52	15.52	15.17	15.47	553,303	+0.27(+1.79%)
Apr 08, 2009	14.85	15.24	14.75	15.19	367,351	+0.35(+2.34%)
Apr 07, 2009	15.04	15.11	14.76	14.85	487,869	-0.26(-1.74%)
Apr 06, 2009	14.92	15.12	14.76	15.11	658,411	+0.14(+0.94%)
Apr 03, 2009	14.74	15.06	14.57	14.97	610,756	+0.18(+1.20%)
Apr 02, 2009	14.71	15.01	14.63	14.79	954,871	+0.31(+2.14%)
Apr 01, 2009	14.01	14.69	13.94	14.48	659,006	+0.45(+3.17%)
Mar 31, 2009	14.23	14.23	13.96	14.04	666,310	+0.01(+0.10%)
Mar 30, 2009	14.24	14.26	13.87	14.02	576,262	-0.74(-5.02%)
Mar 26, 2009	14.79	15.00	14.43	14.76	877,806	+0.00(+0.00%)
Mar 25, 2009	14.57	14.91	14.41	14.76	633,970	+0.27(+1.88%)
Mar 24, 2009	14.48	14.82	14.43	14.49	732,212	-0.13(-0.87%)
Mar 23, 2009	14.49	14.67	14.39	14.62	652,097	+0.50(+3.56%)
Mar 20, 2009	14.70	14.84	14.11	14.11	622,273	-0.60(-4.08%)
Mar 19, 2009	14.87	14.92	14.60	14.71	774,796	+0.17(+1.16%)
Mar 18, 2009	14.42	14.68	14.01	14.55	792,641	+0.08(+0.58%)
Mar 17, 2009	14.23	14.60	13.76	14.46	640,244	+0.31(+2.19%)
Mar 16, 2009	14.04	14.75	13.98	14.15	919,494	+0.26(+1.86%)
Mar 13, 2009	13.89	14.13	13.65	13.89	0	+0.08(+0.61%)
Mar 12, 2009	12.91	13.82	12.78	13.81	1,270,457	+0.90(+6.97%)
Mar 11, 2009	12.54	13.02	12.54	12.91	1,205,268	+0.43(+3.46%)
Mar 10, 2009	11.90	12.60	11.85	12.48	1,024,108	+0.74(+6.27%)
Mar 09, 2009	11.87	12.11	11.61	11.74	1,253,224	-0.23(-1.96%)
Mar 06, 2009	12.12	12.78	11.65	11.98	0	+0.02(+0.16%)
Mar 05, 2009	12.19	12.28	11.85	11.96	850,853	-0.46(-3.70%)
Mar 04, 2009	11.95	12.73	11.92	12.42	1,062,451	+0.09(+0.76%)
Mar 02, 2009	13.29	13.29	12.07	12.32	1,419,310	-1.03(-7.69%)
Feb 27, 2009	13.05	13.79	12.86	13.35	0	+0.07(+0.49%)
Feb 26, 2009	13.23	13.65	13.09	13.28	797,623	+0.29(+2.20%)
Feb 25, 2009	12.71	13.20	12.33	13.00	606,989	+0.34(+2.67%)
Feb 24, 2009	12.31	12.76	11.96	12.66	772,565	+0.38(+3.09%)
Feb 23, 2009	13.04	13.06	12.10	12.28	1,026,419	-0.61(-4.76%)
Feb 20, 2009	13.40	13.40	12.38	12.90	1,008,056	-0.60(-4.41%)
Feb 19, 2009	13.88	13.96	13.43	13.49	767,149	-0.16(-1.17%)
Feb 18, 2009	14.18	14.38	13.54	13.65	683,541	-0.28(-2.02%)
Feb 17, 2009	14.32	15.01	13.86	13.93	904,552	-0.68(-4.65%)
Feb 13, 2009	14.82	15.01	14.55	14.61	786,190	+0.21(+1.43%)
Feb 12, 2009	14.07	14.41	13.89	14.41	491,707	+0.30(+2.09%)
Feb 11, 2009	14.38	14.47	13.86	14.11	945,891	-0.05(-0.36%)
Feb 10, 2009	14.67	14.80	13.97	14.16	780,663	-0.22(-1.53%)
Feb 09, 2009	14.40	14.64	14.16	14.38	802,214	-0.02(-0.13%)
Feb 06, 2009	14.51	14.56	14.13	14.40	735,093	-0.32(-2.20%)
Feb 05, 2009	13.86	14.72	13.68	14.72	810,637	+0.75(+5.37%)
Feb 04, 2009	14.60	14.60	13.72	13.97	914,907	-0.07(-0.50%)
Feb 03, 2009	14.69	14.70	13.65	14.04	1,839,215	-0.72(-4.86%)

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.