Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.85	18.09	17.85	17.93	16,931	+0.12(+0.65%)
Apr 29, 2009	17.49	17.91	17.49	17.81	68,605	+0.52(+3.03%)
Apr 28, 2009	17.08	17.31	17.08	17.29	38,415	+0.18(+1.07%)
Apr 27, 2009	17.05	17.49	17.05	17.11	12,703	-0.04(-0.24%)
Apr 24, 2009	18.68	18.68	16.94	17.15	69,754	+0.25(+1.49%)
Apr 23, 2009	16.53	17.15	16.53	16.89	26,503	+0.38(+2.30%)
Apr 22, 2009	16.47	16.73	16.44	16.51	10,509	-0.27(-1.58%)
Apr 21, 2009	16.46	16.89	16.36	16.78	28,940	+0.68(+4.22%)
Apr 20, 2009	16.49	16.50	16.10	16.10	25,845	-0.41(-2.47%)
Apr 17, 2009	16.51	16.60	16.34	16.51	12,483	+0.18(+1.12%)
Apr 16, 2009	16.57	17.09	16.10	16.32	199,732	+0.30(+1.87%)
Apr 15, 2009	15.83	16.19	15.80	16.02	61,994	+0.33(+2.08%)
Apr 14, 2009	15.90	16.09	15.52	15.70	117,346	-0.21(-1.32%)
Apr 13, 2009	15.63	15.97	15.44	15.91	26,601	+0.05(+0.30%)
Apr 09, 2009	15.80	16.06	15.65	15.86	111,042	+0.14(+0.86%)
Apr 08, 2009	15.77	15.91	15.64	15.73	29,682	+0.08(+0.52%)
Apr 07, 2009	15.70	15.74	15.45	15.64	21,972	-0.25(-1.58%)
Apr 06, 2009	15.87	15.90	15.58	15.90	41,949	+0.26(+1.65%)
Apr 03, 2009	15.87	15.87	15.45	15.64	41,059	-0.05(-0.35%)
Apr 02, 2009	15.98	15.98	15.47	15.69	95,848	+0.44(+2.90%)
Apr 01, 2009	15.16	15.39	15.11	15.25	12,992	+0.14(+0.90%)
Mar 31, 2009	15.27	15.39	15.11	15.11	19,803	+0.14(+0.95%)
Mar 30, 2009	15.22	15.22	14.71	14.97	11,473	-0.72(-4.59%)
Mar 26, 2009	15.75	15.90	15.52	15.69	23,781	+0.36(+2.35%)
Mar 25, 2009	15.65	15.66	15.26	15.33	93,768	+0.01(+0.04%)
Mar 24, 2009	15.96	15.96	15.33	15.33	14,467	-0.99(-6.08%)
Mar 23, 2009	15.96	16.32	15.94	16.32	19,917	+0.90(+5.86%)
Mar 20, 2009	15.49	15.64	15.15	15.41	40,253	+0.37(+2.48%)
Mar 19, 2009	14.80	15.18	15.00	15.04	18,904	-0.23(-1.51%)
Mar 18, 2009	14.80	15.27	14.78	15.27	26,211	+0.12(+0.81%)
Mar 17, 2009	14.82	15.15	14.76	15.15	18,637	+0.53(+3.62%)
Mar 16, 2009	14.97	15.28	14.62	14.62	81,224	-0.22(-1.46%)
Mar 13, 2009	14.84	14.96	14.61	14.84	0	+0.10(+0.65%)
Mar 12, 2009	14.45	14.86	14.26	14.74	26,046	+0.14(+0.98%)
Mar 11, 2009	14.69	14.69	14.40	14.60	18,458	-0.43(-2.89%)
Mar 10, 2009	14.51	15.07	14.28	15.03	87,289	+1.17(+8.43%)
Mar 09, 2009	14.02	14.25	13.86	13.86	17,354	-0.54(-3.73%)
Mar 06, 2009	14.49	14.49	14.05	14.40	0	+0.53(+3.82%)
Mar 05, 2009	13.15	14.34	13.15	13.87	387,322	-0.75(-5.16%)
Mar 04, 2009	14.05	14.64	14.05	14.63	28,218	+0.90(+6.58%)
Mar 02, 2009	14.06	14.31	13.72	13.72	13,197	-0.99(-6.74%)
Feb 27, 2009	14.71	14.87	14.48	14.71	0	-0.17(-1.14%)
Feb 26, 2009	15.07	15.20	14.78	14.88	128,963	-0.29(-1.88%)
Feb 25, 2009	15.18	15.24	14.83	15.17	13,331	-0.02(-0.13%)
Feb 24, 2009	14.71	15.46	14.71	15.19	72,690	+0.88(+6.17%)
Feb 23, 2009	14.78	14.78	14.31	14.31	22,347	-0.47(-3.17%)
Feb 20, 2009	14.84	15.24	14.59	14.78	35,824	-0.43(-2.82%)
Feb 19, 2009	15.35	16.17	15.18	15.20	31,275	+0.07(+0.45%)
Feb 18, 2009	15.30	15.31	15.14	15.14	18,802	-0.10(-0.67%)
Feb 17, 2009	15.39	15.39	15.16	15.24	2,464	-0.52(-3.28%)
Feb 13, 2009	15.79	15.83	15.47	15.75	7,335	+0.39(+2.57%)
Feb 12, 2009	15.26	15.40	15.09	15.36	31,446	-0.27(-1.74%)
Feb 11, 2009	15.63	15.81	15.49	15.63	31,012	+0.35(+2.27%)
Feb 10, 2009	15.98	15.98	15.28	15.28	9,706	-0.77(-4.78%)
Feb 09, 2009	16.02	16.13	15.86	16.05	9,898	-0.08(-0.51%)
Feb 06, 2009	15.94	16.25	15.86	16.13	8,015	+0.58(+3.71%)
Feb 05, 2009	15.33	15.60	15.11	15.56	8,736	+0.32(+2.10%)
Feb 04, 2009	15.43	15.52	15.24	15.24	11,121	-0.15(-0.97%)
Feb 03, 2009	15.07	15.46	15.07	15.39	3,481	+0.26(+1.71%)

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.