Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	30.58	31.50	29.92	29.92	5,587	-1.34(-4.28%)
Apr 29, 2009	30.44	31.61	30.44	31.26	7,245	+0.64(+2.08%)
Apr 28, 2009	31.43	32.09	29.85	30.62	14,991	+0.77(+2.58%)
Apr 27, 2009	29.87	32.20	28.72	29.86	17,701	+1.19(+4.17%)
Apr 24, 2009	27.29	30.79	27.10	28.66	40,872	+1.76(+6.54%)
Apr 23, 2009	24.94	28.67	24.94	26.90	11,460	+1.97(+7.91%)
Apr 22, 2009	24.04	24.93	24.04	24.93	1,018	+1.27(+5.38%)
Apr 21, 2009	24.04	24.04	23.56	23.66	1,625	-0.49(-2.05%)
Apr 20, 2009	23.51	24.15	23.51	24.15	2,031	+0.59(+2.50%)
Apr 17, 2009	22.73	25.92	22.73	23.56	23,340	+1.38(+6.23%)
Apr 16, 2009	21.68	22.18	21.40	22.18	1,909	+0.49(+2.24%)
Apr 15, 2009	21.55	22.34	21.55	21.69	1,909	+0.24(+1.14%)
Apr 14, 2009	20.89	21.53	20.89	21.45	1,782	+0.96(+4.68%)
Apr 13, 2009	20.49	20.49	20.49	20.49	127	-0.02(-0.08%)
Apr 09, 2009	20.26	20.51	20.26	20.51	891	+0.32(+1.60%)
Apr 08, 2009	20.11	20.19	20.11	20.19	254	-0.50(-2.43%)
Apr 07, 2009	20.73	20.81	20.69	20.69	1,273	-0.05(-0.23%)
Apr 06, 2009	20.37	20.74	20.37	20.74	1,145	+1.09(+5.56%)
Mar 30, 2009	19.64	19.64	19.64	19.64	254	-0.38(-1.92%)
Mar 24, 2009	20.03	20.03	20.03	20.03	254	+0.00(+0.00%)
Mar 23, 2009	20.03	20.03	20.03	20.03	254	+0.16(+0.79%)
Mar 20, 2009	20.43	20.43	19.87	19.87	891	-0.93(-4.49%)
Mar 19, 2009	20.81	20.81	20.81	20.81	254	+0.53(+2.63%)
Mar 18, 2009	19.87	20.27	19.87	20.27	509	+0.64(+3.24%)
Mar 17, 2009	19.63	19.64	19.63	19.64	254	+0.37(+1.92%)
Mar 16, 2009	18.60	19.27	18.60	19.27	381	+0.81(+4.38%)
Mar 11, 2009	16.93	18.46	18.46	18.46	0	+0.00(+0.00%)
Mar 10, 2009	17.97	18.46	17.97	18.46	381	+0.49(+2.71%)
Mar 09, 2009	18.68	18.68	17.97	17.97	280	+0.65(+3.76%)
Mar 06, 2009	17.55	18.18	17.28	17.32	0	+0.39(+2.32%)
Mar 05, 2009	16.93	16.93	16.93	16.93	127	+0.00(+0.00%)
Mar 04, 2009	17.33	17.33	16.93	16.93	891	-0.86(-4.86%)
Mar 02, 2009	18.58	18.58	17.79	17.79	1,909	+0.12(+0.67%)
Feb 27, 2009	17.45	17.67	16.90	17.67	0	-0.41(-2.26%)
Feb 26, 2009	17.48	18.08	17.48	18.08	509	+0.02(+0.09%)
Feb 25, 2009	18.07	18.07	18.07	18.07	0	+0.00(+0.00%)
Feb 24, 2009	18.07	18.07	18.07	18.07	127	+0.51(+2.91%)
Feb 23, 2009	17.55	17.55	17.55	17.55	0	+0.00(+0.00%)
Feb 20, 2009	17.55	17.55	17.55	17.55	127	-0.51(-2.83%)
Feb 19, 2009	18.69	18.69	18.07	18.07	381	+0.00(+0.00%)
Feb 18, 2009	18.77	18.77	18.07	18.07	891	-1.34(-6.88%)
Feb 17, 2009	19.40	19.40	19.40	19.40	318	-0.63(-3.14%)
Feb 13, 2009	18.73	20.03	18.73	20.03	2,928	+1.92(+10.63%)
Feb 12, 2009	18.10	18.10	18.10	18.10	254	-0.04(-0.22%)
Feb 11, 2009	18.38	18.38	18.14	18.14	381	-0.59(-3.14%)
Feb 10, 2009	19.48	19.48	18.73	18.73	1,209	-1.13(-5.69%)
Feb 09, 2009	19.77	19.86	19.68	19.86	763	-0.56(-2.73%)
Feb 06, 2009	20.46	21.48	20.42	20.42	1,145	+0.75(+3.79%)
Feb 05, 2009	19.71	19.71	19.68	19.68	254	-0.75(-3.65%)
Feb 04, 2009	21.13	21.67	19.61	20.42	3,131	-1.49(-6.79%)
Feb 03, 2009	21.13	21.91	20.73	21.91	1,341	+1.13(+5.46%)

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.