Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	21.20	21.20	20.61	20.73	109,991	+0.48(+2.39%)
Apr 29, 2009	19.91	20.30	19.91	20.25	33,963	+1.03(+5.36%)
Apr 28, 2009	18.92	19.28	18.92	19.22	2,085	-0.23(-1.20%)
Apr 27, 2009	19.73	20.56	19.32	19.45	25,752	-0.43(-2.15%)
Apr 24, 2009	19.70	20.20	19.70	19.88	7,617	+0.27(+1.40%)
Apr 23, 2009	19.50	19.63	19.47	19.61	3,199	+0.31(+1.59%)
Apr 22, 2009	19.75	21.24	19.30	19.30	3,913	+0.18(+0.92%)
Apr 21, 2009	19.02	19.13	18.88	19.12	3,461	+0.74(+4.02%)
Apr 20, 2009	18.94	18.94	18.38	18.38	14,326	-0.88(-4.58%)
Apr 17, 2009	19.39	19.47	19.15	19.27	7,114	-0.41(-2.11%)
Apr 16, 2009	20.32	21.80	19.54	19.68	8,601	+0.33(+1.69%)
Apr 15, 2009	18.50	19.35	18.50	19.35	3,448	+0.01(+0.03%)
Apr 14, 2009	19.45	19.45	19.34	19.35	5,092	+0.01(+0.07%)
Apr 13, 2009	19.03	19.35	19.01	19.33	8,269	+0.29(+1.51%)
Apr 09, 2009	18.65	19.05	18.65	19.05	6,771	+0.68(+3.71%)
Apr 08, 2009	18.25	18.41	18.05	18.36	27,954	+0.39(+2.19%)
Apr 07, 2009	18.24	18.24	17.97	17.97	7,457	-0.05(-0.26%)
Apr 06, 2009	18.18	18.18	17.85	18.02	3,744	-0.37(-2.00%)
Apr 03, 2009	18.29	18.38	18.08	18.38	4,641	+0.08(+0.42%)
Apr 02, 2009	17.89	19.12	17.79	18.31	35,716	+1.03(+5.94%)
Apr 01, 2009	17.02	17.28	17.02	17.28	3,964	+0.51(+3.03%)
Mar 31, 2009	16.78	16.84	16.57	16.77	3,576	+0.50(+3.08%)
Mar 30, 2009	18.73	18.73	16.18	16.27	2,378	-0.95(-5.54%)
Mar 26, 2009	17.25	17.38	17.20	17.22	23,989	+0.71(+4.28%)
Mar 25, 2009	16.91	17.04	16.52	16.52	12,357	+0.14(+0.86%)
Mar 24, 2009	19.81	19.81	16.38	16.38	8,275	-0.41(-2.47%)
Mar 23, 2009	17.01	17.01	16.74	16.79	3,498	+0.62(+3.83%)
Mar 20, 2009	16.35	16.39	15.97	16.17	26,132	+0.17(+1.06%)
Mar 19, 2009	16.32	16.32	15.91	16.00	3,994	-0.30(-1.82%)
Mar 18, 2009	15.68	16.30	15.64	16.30	4,068	+0.58(+3.72%)
Mar 17, 2009	15.74	15.74	15.68	15.72	7,105	-0.15(-0.97%)
Mar 16, 2009	15.80	15.87	15.71	15.87	20,628	+0.24(+1.57%)
Mar 13, 2009	14.41	15.63	15.63	15.63	0	+0.00(+0.00%)
Mar 12, 2009	15.34	15.63	15.34	15.63	897	+0.34(+2.25%)
Mar 11, 2009	15.44	15.53	15.13	15.28	6,167	-0.01(-0.09%)
Mar 10, 2009	14.91	15.29	14.91	15.29	7,672	+0.98(+6.87%)
Mar 09, 2009	14.31	14.31	14.31	14.31	379	+0.12(+0.85%)
Mar 06, 2009	14.31	14.31	14.19	14.19	0	-0.22(-1.53%)
Mar 05, 2009	14.41	14.41	14.41	14.41	1,495	-0.50(-3.36%)
Mar 04, 2009	14.63	14.91	14.63	14.91	4,698	+0.99(+7.11%)
Mar 02, 2009	14.04	14.21	13.92	13.92	4,270	-0.28(-1.98%)
Feb 27, 2009	14.60	14.65	14.21	14.21	0	-0.69(-4.62%)
Feb 26, 2009	15.12	15.17	14.89	14.89	1,391	+0.03(+0.22%)
Feb 25, 2009	14.86	14.86	14.86	14.86	373	-0.03(-0.18%)
Feb 24, 2009	14.77	14.89	14.59	14.89	3,009	+0.60(+4.21%)
Feb 23, 2009	14.87	14.87	14.29	14.29	6,873	-0.46(-3.13%)
Feb 20, 2009	14.84	14.84	14.75	14.75	5,709	-0.17(-1.12%)
Feb 19, 2009	14.91	14.91	14.91	14.91	0	+0.00(+0.00%)
Feb 18, 2009	14.89	14.91	14.89	14.91	1,307	+0.08(+0.54%)
Feb 17, 2009	17.31	17.31	14.73	14.83	3,008	-0.68(-4.35%)
Feb 13, 2009	15.51	15.51	15.51	15.51	14,959	+0.21(+1.40%)
Feb 12, 2009	15.38	15.38	15.05	15.29	7,160	-0.10(-0.65%)
Feb 11, 2009	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Feb 10, 2009	15.60	15.97	15.40	15.40	6,109	-0.56(-3.52%)
Feb 09, 2009	15.98	15.98	15.96	15.96	1,017	+0.15(+0.97%)
Feb 06, 2009	15.66	15.94	15.66	15.80	5,955	+0.05(+0.30%)
Feb 05, 2009	15.62	15.77	15.24	15.76	4,917	+0.45(+2.93%)
Feb 04, 2009	15.15	15.46	15.15	15.31	8,243	+0.33(+2.17%)
Feb 03, 2009	14.98	14.98	14.98	14.98	1,367	-0.02(-0.16%)

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.