Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	20.50	20.80	19.79	19.80	145,840	-1.04(-4.99%)
Apr 29, 2009	20.20	21.19	20.07	20.84	235,714	+1.01(+5.09%)
Apr 28, 2009	19.35	19.97	18.93	19.83	147,040	+0.40(+2.06%)
Apr 27, 2009	19.85	19.95	19.37	19.43	113,369	-0.60(-3.00%)
Apr 24, 2009	19.85	20.09	19.26	20.03	301,680	+0.60(+3.09%)
Apr 23, 2009	19.55	20.25	19.04	19.43	416,588	-0.06(-0.31%)
Apr 22, 2009	19.09	19.75	18.99	19.49	168,828	+0.22(+1.14%)
Apr 21, 2009	19.56	20.44	18.82	19.27	194,536	-0.55(-2.77%)
Apr 20, 2009	19.01	20.10	19.00	19.82	258,762	+0.76(+3.99%)
Apr 17, 2009	19.71	19.97	18.85	19.06	342,133	-0.74(-3.74%)
Apr 16, 2009	21.21	21.49	19.50	19.80	281,622	-1.59(-7.43%)
Apr 15, 2009	21.35	22.00	21.21	21.39	109,573	+0.04(+0.19%)
Apr 14, 2009	21.27	21.90	20.94	21.35	125,426	-0.20(-0.93%)
Apr 13, 2009	22.00	22.22	21.55	21.55	165,882	+0.36(+1.70%)
Apr 09, 2009	21.47	21.66	20.85	21.19	147,986	+0.13(+0.62%)
Apr 08, 2009	20.17	21.40	20.10	21.06	237,126	+0.53(+2.58%)
Apr 07, 2009	20.16	21.21	20.10	20.53	253,239	+0.53(+2.65%)
Apr 06, 2009	20.27	20.52	19.51	20.00	397,866	-1.33(-6.24%)
Apr 03, 2009	22.37	22.91	21.15	21.33	314,207	-1.42(-6.24%)
Apr 02, 2009	23.09	23.30	22.00	22.75	325,449	-1.05(-4.41%)
Apr 01, 2009	22.83	23.90	22.45	23.80	298,239	+1.15(+5.08%)
Mar 31, 2009	23.07	23.50	21.82	22.65	269,119	+0.07(+0.31%)
Mar 30, 2009	21.94	23.73	21.56	22.58	423,018	-0.57(-2.46%)
Mar 26, 2009	23.65	24.08	23.09	23.15	311,603	-0.38(-1.61%)
Mar 25, 2009	23.11	24.40	22.81	23.53	402,308	+0.29(+1.25%)
Mar 24, 2009	21.41	23.73	21.41	23.24	364,763	+0.49(+2.15%)
Mar 23, 2009	23.00	23.60	22.55	22.75	431,218	-0.23(-1.00%)
Mar 20, 2009	22.83	23.32	22.28	22.98	585,536	+0.05(+0.22%)
Mar 19, 2009	21.99	23.00	20.85	22.93	654,293	+1.68(+7.91%)
Mar 18, 2009	18.78	21.31	18.07	21.25	550,433	+2.20(+11.55%)
Mar 17, 2009	19.29	19.34	18.39	19.05	259,719	-0.20(-1.04%)
Mar 16, 2009	19.37	19.50	18.80	19.25	227,134	-0.29(-1.48%)
Mar 13, 2009	18.82	19.80	18.65	19.54	0	+0.81(+4.32%)
Mar 12, 2009	17.93	18.77	17.59	18.73	384,389	+1.04(+5.88%)
Mar 11, 2009	17.01	18.10	17.01	17.69	519,050	+0.80(+4.74%)
Mar 10, 2009	17.57	17.57	16.62	16.89	442,952	-0.34(-1.97%)
Mar 09, 2009	17.47	17.95	16.70	17.23	338,246	-0.52(-2.93%)
Mar 06, 2009	18.96	19.00	17.58	17.75	0	-1.01(-5.38%)
Mar 05, 2009	17.08	18.80	17.04	18.76	333,668	+1.76(+10.35%)
Mar 04, 2009	17.18	17.54	16.84	17.00	268,279	+0.97(+6.05%)
Mar 02, 2009	16.78	17.16	15.68	16.03	388,602	-0.90(-5.32%)
Feb 27, 2009	17.39	18.00	16.77	16.93	0	-0.37(-2.14%)
Feb 26, 2009	16.57	17.75	16.05	17.30	359,182	+0.46(+2.73%)
Feb 25, 2009	16.72	17.63	16.65	16.84	451,291	+0.06(+0.36%)
Feb 24, 2009	18.23	18.54	16.44	16.78	653,514	-1.84(-9.88%)
Feb 23, 2009	18.49	19.63	17.71	18.62	588,238	-0.05(-0.27%)
Feb 20, 2009	17.48	19.15	17.25	18.67	613,819	+1.56(+9.12%)
Feb 19, 2009	18.07	18.42	17.11	17.11	472,284	-1.09(-5.99%)
Feb 18, 2009	17.69	18.43	16.98	18.20	410,510	+0.66(+3.76%)
Feb 17, 2009	16.61	18.00	16.61	17.54	997,411	+1.19(+7.28%)
Feb 13, 2009	15.28	16.85	15.00	16.35	438,655	+1.04(+6.79%)
Feb 12, 2009	15.25	15.52	14.75	15.31	306,284	-0.20(-1.29%)
Feb 11, 2009	13.80	15.51	13.63	15.51	610,867	+1.81(+13.21%)
Feb 10, 2009	14.27	14.48	13.68	13.70	160,861	-0.04(-0.29%)
Feb 09, 2009	14.30	14.30	13.63	13.74	150,683	-0.59(-4.12%)
Feb 06, 2009	13.71	14.33	13.50	14.33	146,676	+0.43(+3.09%)
Feb 05, 2009	13.75	14.00	13.50	13.90	136,862	+0.30(+2.21%)
Feb 04, 2009	13.00	13.75	13.00	13.60	137,766	+0.60(+4.62%)
Feb 03, 2009	13.62	13.63	12.88	13.00	155,697	+0.05(+0.39%)

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.