Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.80	16.84	16.50	16.63	18,291	+0.14(+0.82%)
Apr 29, 2009	16.49	16.64	16.42	16.50	7,145	+0.43(+2.65%)
Apr 28, 2009	15.86	16.19	15.86	16.07	28,535	+0.06(+0.37%)
Apr 27, 2009	16.10	16.25	15.96	16.01	4,879	-0.37(-2.26%)
Apr 24, 2009	16.21	16.41	16.21	16.38	14,341	+0.43(+2.70%)
Apr 23, 2009	15.80	16.03	15.76	15.95	26,757	+0.31(+1.95%)
Apr 22, 2009	15.58	15.92	15.58	15.64	26,853	-0.21(-1.35%)
Apr 21, 2009	15.28	15.86	15.28	15.86	19,636	+0.36(+2.33%)
Apr 20, 2009	15.81	15.81	15.48	15.50	20,727	-0.76(-4.70%)
Apr 17, 2009	16.26	16.34	16.16	16.26	23,446	-0.04(-0.22%)
Apr 16, 2009	16.07	16.33	16.03	16.30	13,895	+0.13(+0.81%)
Apr 15, 2009	15.81	16.17	15.80	16.17	6,711	+0.39(+2.45%)
Apr 14, 2009	15.79	16.05	15.78	15.78	16,750	-0.36(-2.23%)
Apr 13, 2009	15.81	16.19	15.81	16.14	44,480	+0.37(+2.35%)
Apr 09, 2009	15.68	15.84	15.59	15.77	13,983	+0.34(+2.20%)
Apr 08, 2009	15.52	15.63	15.37	15.43	9,926	-0.03(-0.20%)
Apr 07, 2009	15.42	15.51	15.27	15.46	31,821	-0.20(-1.27%)
Apr 06, 2009	15.59	15.71	15.44	15.66	20,574	-0.34(-2.12%)
Apr 03, 2009	15.83	16.00	15.71	16.00	11,388	+0.06(+0.36%)
Apr 02, 2009	15.58	16.08	15.58	15.94	31,287	+0.87(+5.75%)
Apr 01, 2009	14.67	15.22	14.64	15.08	262,700	+0.21(+1.41%)
Mar 31, 2009	14.71	15.00	14.59	14.87	16,620	+0.53(+3.72%)
Mar 30, 2009	14.55	14.55	14.10	14.33	35,024	-1.06(-6.87%)
Mar 26, 2009	15.38	15.52	15.16	15.39	27,592	+0.09(+0.56%)
Mar 25, 2009	15.32	15.38	14.96	15.31	4,814	+0.26(+1.74%)
Mar 24, 2009	15.10	15.30	15.04	15.04	7,268	-0.54(-3.49%)
Mar 23, 2009	15.15	15.59	15.15	15.59	84,598	+1.04(+7.15%)
Mar 20, 2009	14.82	14.86	14.48	14.55	10,073	-0.26(-1.76%)
Mar 19, 2009	15.08	15.08	14.81	14.81	22,513	+0.00(+0.00%)
Mar 18, 2009	14.18	14.85	14.02	14.81	22,359	+0.44(+3.09%)
Mar 17, 2009	14.05	14.41	14.00	14.36	39,675	+0.33(+2.35%)
Mar 16, 2009	14.05	14.26	14.03	14.04	55,453	+0.19(+1.39%)
Mar 13, 2009	13.77	13.87	13.62	13.84	0	+0.09(+0.69%)
Mar 12, 2009	13.24	13.75	13.15	13.75	31,092	+0.42(+3.13%)
Mar 11, 2009	13.32	13.33	13.07	13.33	21,921	+0.16(+1.24%)
Mar 10, 2009	12.74	13.25	12.74	13.17	14,259	+0.89(+7.27%)
Mar 09, 2009	12.25	12.53	12.24	12.28	54,366	-0.32(-2.57%)
Mar 06, 2009	12.77	12.93	12.36	12.60	0	-0.08(-0.62%)
Mar 05, 2009	12.88	13.06	12.44	12.68	94,086	-0.65(-4.86%)
Mar 04, 2009	13.07	13.47	13.03	13.32	60,510	+0.41(+3.14%)
Mar 02, 2009	13.36	13.38	12.77	12.92	250,990	-0.92(-6.64%)
Feb 27, 2009	13.74	14.13	13.70	13.84	0	-0.15(-1.05%)
Feb 26, 2009	14.25	14.39	13.93	13.98	23,196	-0.01(-0.04%)
Feb 25, 2009	14.07	14.19	13.83	13.99	27,044	-0.32(-2.23%)
Feb 24, 2009	13.89	14.38	13.78	14.31	40,636	+0.57(+4.12%)
Feb 23, 2009	14.39	14.39	13.72	13.74	59,733	-0.59(-4.13%)
Feb 20, 2009	14.00	14.44	13.87	14.33	184,186	-0.04(-0.29%)
Feb 19, 2009	14.59	14.64	14.38	14.38	20,505	-0.04(-0.25%)
Feb 18, 2009	14.66	14.66	14.25	14.41	44,413	-0.04(-0.25%)
Feb 17, 2009	14.67	14.76	14.45	14.45	39,719	-0.95(-6.14%)
Feb 13, 2009	15.60	15.66	15.39	15.39	11,468	-0.20(-1.31%)
Feb 12, 2009	15.21	15.63	15.03	15.60	24,365	+0.12(+0.80%)
Feb 11, 2009	15.64	15.73	15.40	15.47	14,484	+0.24(+1.55%)
Feb 10, 2009	16.31	16.41	15.21	15.24	46,869	-1.14(-6.99%)
Feb 09, 2009	16.41	16.45	16.15	16.38	21,146	+0.19(+1.20%)
Feb 06, 2009	16.05	16.44	15.97	16.19	21,891	+0.45(+2.88%)
Feb 05, 2009	15.56	16.08	15.29	15.73	58,979	+0.24(+1.58%)
Feb 04, 2009	15.74	16.03	15.45	15.49	25,368	-0.21(-1.36%)
Feb 03, 2009	15.41	15.81	15.34	15.70	10,739	+0.49(+3.20%)

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.