Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.31	18.44	17.07	17.91	160,829	+0.69(+3.99%)
Apr 29, 2009	16.25	17.26	16.18	17.22	187,863	+1.17(+7.30%)
Apr 28, 2009	16.47	16.70	16.00	16.05	174,868	-0.65(-3.88%)
Apr 27, 2009	16.58	17.08	16.25	16.70	148,177	-0.20(-1.20%)
Apr 24, 2009	16.52	17.28	16.20	16.90	149,536	+0.50(+3.07%)
Apr 23, 2009	16.95	16.95	15.99	16.40	143,991	-0.59(-3.48%)
Apr 22, 2009	16.13	17.50	16.13	16.99	138,110	+0.53(+3.24%)
Apr 21, 2009	16.03	16.68	15.90	16.46	105,611	+0.41(+2.53%)
Apr 20, 2009	17.16	17.20	15.94	16.05	119,140	-1.31(-7.53%)
Apr 17, 2009	17.57	17.87	17.29	17.36	109,748	-0.15(-0.88%)
Apr 16, 2009	17.45	18.07	17.36	17.51	174,760	+0.19(+1.12%)
Apr 15, 2009	17.12	17.89	16.98	17.32	99,163	+0.01(+0.06%)
Apr 14, 2009	17.80	18.23	17.24	17.31	116,791	-0.82(-4.54%)
Apr 13, 2009	18.02	18.17	17.38	18.13	132,105	-0.19(-1.06%)
Apr 09, 2009	17.18	18.44	16.96	18.32	144,438	+1.51(+8.98%)
Apr 08, 2009	16.35	16.87	15.93	16.81	135,356	+0.65(+4.01%)
Apr 07, 2009	16.68	17.23	16.15	16.17	199,613	-0.76(-4.52%)
Apr 06, 2009	16.53	16.98	16.07	16.93	161,392	+0.11(+0.63%)
Apr 03, 2009	17.17	17.27	16.44	16.82	177,485	-0.48(-2.80%)
Apr 02, 2009	16.05	17.68	15.78	17.31	161,111	+1.56(+9.89%)
Apr 01, 2009	14.54	15.86	14.29	15.75	155,022	+0.96(+6.48%)
Mar 31, 2009	15.00	15.20	14.37	14.79	168,834	-0.06(-0.39%)
Mar 30, 2009	15.24	15.24	14.41	14.85	106,480	-1.31(-8.09%)
Mar 26, 2009	16.22	16.37	15.91	16.16	200,948	+0.23(+1.46%)
Mar 25, 2009	16.52	16.78	14.93	15.92	205,096	-0.48(-2.95%)
Mar 24, 2009	15.97	17.05	15.97	16.41	185,893	-0.81(-4.72%)
Mar 23, 2009	16.37	17.22	15.19	17.22	241,535	+2.21(+14.70%)
Mar 20, 2009	16.21	16.21	14.80	15.01	225,594	-1.03(-6.40%)
Mar 19, 2009	15.91	16.55	15.60	16.04	161,373	+0.31(+1.97%)
Mar 18, 2009	15.04	15.83	14.62	15.73	181,771	+0.56(+3.70%)
Mar 17, 2009	14.37	15.18	14.27	15.17	93,611	+0.75(+5.17%)
Mar 16, 2009	14.29	15.07	14.29	14.42	107,717	-0.41(-2.74%)
Mar 13, 2009	14.32	15.00	14.07	14.83	163,364	+0.64(+4.50%)
Mar 12, 2009	12.49	14.26	12.38	14.19	199,522	+1.67(+13.38%)
Mar 11, 2009	12.20	12.66	12.17	12.52	153,707	+0.37(+3.03%)
Mar 10, 2009	12.16	12.29	11.82	12.15	207,306	+0.27(+2.28%)
Mar 09, 2009	12.08	12.47	11.79	11.88	169,629	-0.31(-2.54%)
Mar 06, 2009	12.15	12.64	11.93	12.19	213,355	-0.10(-0.79%)
Mar 05, 2009	13.52	13.53	12.14	12.28	214,050	-1.58(-11.38%)
Mar 04, 2009	13.66	14.20	13.18	13.86	142,236	+0.43(+3.17%)
Mar 02, 2009	13.80	14.15	13.37	13.44	144,752	-1.01(-6.97%)
Feb 27, 2009	14.04	14.90	13.99	14.44	354,790	+0.13(+0.88%)
Feb 26, 2009	14.93	15.09	14.32	14.32	105,639	-0.54(-3.65%)
Feb 25, 2009	15.18	15.26	14.61	14.86	152,191	-0.41(-2.66%)
Feb 24, 2009	15.43	15.49	14.88	15.27	169,392	+0.12(+0.77%)
Feb 23, 2009	15.85	16.03	15.05	15.15	124,260	-0.67(-4.22%)
Feb 20, 2009	16.01	16.31	15.57	15.82	215,497	-0.44(-2.68%)
Feb 19, 2009	16.55	16.69	16.19	16.25	133,483	-0.15(-0.94%)
Feb 18, 2009	16.89	16.89	16.32	16.41	91,082	-0.40(-2.36%)
Feb 17, 2009	16.49	17.16	16.47	16.80	167,269	-0.35(-2.03%)
Feb 13, 2009	17.41	17.55	16.91	17.15	226,047	-0.30(-1.72%)
Feb 12, 2009	16.78	17.53	16.74	17.45	246,174	-0.23(-1.31%)
Feb 11, 2009	17.68	18.02	17.25	17.69	188,700	+0.16(+0.94%)
Feb 10, 2009	18.65	18.93	17.41	17.52	191,956	-1.32(-6.99%)
Feb 09, 2009	19.23	19.86	18.49	18.84	159,523	-0.54(-2.80%)
Feb 06, 2009	18.49	19.45	17.74	19.38	205,453	+1.00(+5.42%)
Feb 05, 2009	16.94	18.75	16.60	18.38	469,590	+1.36(+7.96%)
Feb 04, 2009	17.33	17.60	17.00	17.03	282,939	-0.32(-1.84%)
Feb 03, 2009	17.48	17.68	17.01	17.35	209,942	-0.03(-0.17%)

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.