Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.40	18.40	17.76	17.84	143,595	-0.19(-1.08%)
Apr 29, 2009	17.71	18.19	17.65	18.04	208,523	+0.51(+2.92%)
Apr 28, 2009	17.37	17.72	17.29	17.53	157,562	-0.14(-0.82%)
Apr 27, 2009	17.40	18.04	17.40	17.67	119,600	-0.16(-0.91%)
Apr 24, 2009	17.57	17.96	17.52	17.83	331,359	+0.29(+1.62%)
Apr 23, 2009	17.22	17.59	17.15	17.55	334,409	+0.34(+1.99%)
Apr 22, 2009	16.99	17.60	16.99	17.21	184,321	+0.22(+1.32%)
Apr 21, 2009	16.63	17.00	16.63	16.98	109,795	+0.28(+1.70%)
Apr 20, 2009	16.99	17.03	16.64	16.70	151,045	-0.64(-3.68%)
Apr 17, 2009	17.32	17.46	17.26	17.34	46,133	+0.07(+0.42%)
Apr 16, 2009	16.91	17.32	16.70	17.26	64,950	+0.57(+3.41%)
Apr 15, 2009	16.41	16.74	16.37	16.69	115,362	+0.24(+1.44%)
Apr 14, 2009	16.45	16.70	16.35	16.46	148,320	-0.29(-1.70%)
Apr 13, 2009	16.74	16.82	16.33	16.74	66,090	-0.28(-1.65%)
Apr 09, 2009	16.83	17.06	16.69	17.02	263,434	+0.85(+5.26%)
Apr 08, 2009	16.13	16.23	16.00	16.17	40,233	+0.06(+0.36%)
Apr 07, 2009	16.33	16.49	16.03	16.11	143,737	-0.36(-2.20%)
Apr 06, 2009	15.82	16.48	15.70	16.48	50,603	+0.56(+3.53%)
Apr 03, 2009	15.97	16.02	15.71	15.91	104,980	-0.06(-0.40%)
Apr 02, 2009	15.77	16.25	15.75	15.98	166,569	+0.61(+3.98%)
Apr 01, 2009	14.98	15.40	14.77	15.37	51,861	+0.19(+1.28%)
Mar 31, 2009	15.21	15.50	15.06	15.17	52,570	+0.10(+0.63%)
Mar 30, 2009	15.89	15.89	14.93	15.08	58,667	-1.01(-6.27%)
Mar 26, 2009	15.61	16.09	15.58	16.09	77,909	+0.76(+4.96%)
Mar 25, 2009	15.25	15.61	14.97	15.33	78,530	+0.22(+1.44%)
Mar 24, 2009	15.23	15.34	15.10	15.11	136,941	-0.14(-0.95%)
Mar 23, 2009	14.92	15.26	14.91	15.25	54,219	+0.89(+6.21%)
Mar 20, 2009	14.63	14.77	14.34	14.36	53,898	-0.28(-1.92%)
Mar 19, 2009	15.11	15.11	14.64	14.64	74,470	-0.19(-1.28%)
Mar 18, 2009	14.48	15.05	14.25	14.83	70,320	+0.25(+1.74%)
Mar 17, 2009	14.38	14.59	14.09	14.58	80,165	+0.28(+1.93%)
Mar 16, 2009	14.25	14.67	14.11	14.30	60,077	+0.25(+1.77%)
Mar 13, 2009	14.14	14.22	13.88	14.06	0	+0.05(+0.36%)
Mar 12, 2009	13.56	14.09	13.39	14.01	107,216	+0.40(+2.96%)
Mar 11, 2009	13.58	13.87	13.48	13.60	121,750	+0.02(+0.17%)
Mar 10, 2009	13.03	13.59	13.03	13.58	153,871	+0.65(+5.04%)
Mar 09, 2009	12.91	13.26	12.88	12.93	99,457	-0.17(-1.31%)
Mar 06, 2009	13.22	13.41	12.82	13.10	0	-0.06(-0.48%)
Mar 05, 2009	13.42	13.57	13.15	13.16	348,789	-0.65(-4.69%)
Mar 04, 2009	13.63	14.01	13.57	13.81	178,650	+0.10(+0.76%)
Mar 02, 2009	14.30	14.30	13.70	13.71	172,341	-0.97(-6.60%)
Feb 27, 2009	14.92	14.98	14.63	14.68	0	-0.48(-3.17%)
Feb 26, 2009	15.55	15.65	15.15	15.15	243,959	-0.40(-2.56%)
Feb 25, 2009	16.09	16.09	15.42	15.55	116,730	-0.57(-3.54%)
Feb 24, 2009	15.86	16.25	15.67	16.12	94,679	+0.38(+2.39%)
Feb 23, 2009	16.63	16.63	15.74	15.75	102,018	-0.75(-4.53%)
Feb 20, 2009	16.60	16.75	16.25	16.49	234,969	-0.42(-2.49%)
Feb 19, 2009	17.10	17.20	16.91	16.91	73,226	-0.09(-0.53%)
Feb 18, 2009	17.21	17.25	16.86	17.01	257,207	-0.11(-0.66%)
Feb 17, 2009	17.15	17.32	16.75	17.12	94,045	-0.71(-4.01%)
Feb 13, 2009	17.60	18.07	17.60	17.83	120,047	+0.19(+1.08%)
Feb 12, 2009	17.33	17.66	17.08	17.64	218,512	+0.02(+0.13%)
Feb 11, 2009	17.68	17.80	17.48	17.62	92,196	-0.03(-0.18%)
Feb 10, 2009	18.30	18.43	17.51	17.65	479,516	-0.81(-4.41%)
Feb 09, 2009	18.22	18.57	18.22	18.47	59,401	+0.20(+1.11%)
Feb 06, 2009	18.19	18.50	18.16	18.26	174,323	+0.05(+0.30%)
Feb 05, 2009	17.90	18.36	17.73	18.21	162,067	+0.18(+1.00%)
Feb 04, 2009	18.14	18.32	17.94	18.03	127,777	-0.03(-0.15%)
Feb 03, 2009	17.95	18.15	17.67	18.06	75,743	+0.24(+1.32%)

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.