Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.19	18.63	18.12	18.18	796,819	+0.10(+0.54%)
Apr 29, 2009	17.75	18.31	17.59	18.08	940,804	+0.52(+2.95%)
Apr 28, 2009	17.68	17.77	17.38	17.57	470,429	-0.18(-1.00%)
Apr 27, 2009	17.69	18.03	17.62	17.74	308,033	-0.22(-1.23%)
Apr 24, 2009	17.67	18.11	17.65	17.96	622,395	+0.39(+2.24%)
Apr 23, 2009	17.42	17.61	17.18	17.57	696,753	+0.16(+0.92%)
Apr 22, 2009	16.92	17.86	16.92	17.41	721,126	+0.20(+1.18%)
Apr 21, 2009	16.56	17.24	16.53	17.21	646,510	+0.43(+2.59%)
Apr 20, 2009	17.39	17.39	16.72	16.77	414,525	-0.87(-4.92%)
Apr 17, 2009	17.59	17.77	17.45	17.64	373,002	+0.10(+0.56%)
Apr 16, 2009	17.22	17.67	17.02	17.54	546,167	+0.51(+3.02%)
Apr 15, 2009	16.75	17.08	16.70	17.03	397,239	+0.20(+1.21%)
Apr 14, 2009	16.93	17.20	16.74	16.83	392,583	-0.25(-1.45%)
Apr 13, 2009	17.02	17.22	16.70	17.07	363,383	-0.02(-0.13%)
Apr 09, 2009	16.71	17.16	16.69	17.10	266,830	+0.87(+5.36%)
Apr 08, 2009	16.17	16.32	16.01	16.23	288,275	+0.11(+0.67%)
Apr 07, 2009	16.40	16.42	16.06	16.12	395,364	-0.55(-3.32%)
Apr 06, 2009	16.44	16.71	16.23	16.67	309,275	+0.04(+0.27%)
Apr 03, 2009	16.51	16.65	16.36	16.63	293,963	+0.11(+0.64%)
Apr 02, 2009	15.95	16.76	15.95	16.52	1,272,964	+0.90(+5.75%)
Apr 01, 2009	15.20	15.72	15.09	15.62	377,091	+0.27(+1.76%)
Mar 31, 2009	15.43	15.72	15.26	15.35	316,000	+0.10(+0.67%)
Mar 30, 2009	15.50	15.52	15.06	15.25	367,732	-1.08(-6.64%)
Mar 26, 2009	15.82	16.36	15.82	16.33	326,421	+0.75(+4.83%)
Mar 25, 2009	15.70	16.03	15.15	15.58	318,232	-0.07(-0.42%)
Mar 24, 2009	15.49	15.95	15.47	15.65	407,109	-0.13(-0.84%)
Mar 23, 2009	15.33	15.78	15.31	15.78	379,976	+1.07(+7.28%)
Mar 20, 2009	15.16	15.22	14.61	14.71	428,147	-0.49(-3.20%)
Mar 19, 2009	15.35	15.57	15.15	15.20	344,882	-0.08(-0.49%)
Mar 18, 2009	14.87	15.49	14.63	15.27	660,180	+0.29(+1.95%)
Mar 17, 2009	14.61	14.98	14.44	14.98	546,657	+0.38(+2.61%)
Mar 16, 2009	14.65	15.07	14.59	14.60	532,710	+0.08(+0.58%)
Mar 13, 2009	14.71	14.75	14.28	14.52	0	+0.04(+0.25%)
Mar 12, 2009	13.86	14.57	13.71	14.48	405,295	+0.57(+4.07%)
Mar 11, 2009	13.96	14.19	13.75	13.91	904,375	+0.11(+0.77%)
Mar 10, 2009	13.12	13.83	13.01	13.81	1,214,701	+0.99(+7.70%)
Mar 09, 2009	12.74	13.24	12.72	12.82	1,156,100	-0.14(-1.06%)
Mar 06, 2009	13.12	13.36	12.65	12.96	0	-0.02(-0.17%)
Mar 05, 2009	13.23	13.43	12.91	12.98	904,084	-0.61(-4.50%)
Mar 04, 2009	13.49	13.82	13.23	13.59	472,970	+0.16(+1.19%)
Mar 02, 2009	13.97	14.01	13.36	13.43	663,010	-0.92(-6.39%)
Feb 27, 2009	14.44	14.69	14.21	14.35	0	-0.30(-2.03%)
Feb 26, 2009	15.20	15.20	14.58	14.64	384,335	-0.23(-1.52%)
Feb 25, 2009	15.01	15.16	14.66	14.87	578,444	-0.31(-2.04%)
Feb 24, 2009	14.91	15.31	14.57	15.18	632,649	+0.47(+3.22%)
Feb 23, 2009	15.51	15.58	14.66	14.71	344,170	-0.72(-4.68%)
Feb 20, 2009	15.51	15.60	15.07	15.43	394,203	-0.27(-1.69%)
Feb 19, 2009	16.09	16.26	15.62	15.69	304,635	-0.30(-1.88%)
Feb 18, 2009	16.18	16.37	15.81	15.99	392,877	-0.08(-0.50%)
Feb 17, 2009	16.43	16.43	15.96	16.07	268,477	-0.75(-4.47%)
Feb 13, 2009	16.92	17.18	16.81	16.83	264,499	-0.11(-0.63%)
Feb 12, 2009	16.72	16.93	16.35	16.93	406,008	-0.07(-0.42%)
Feb 11, 2009	17.10	17.18	16.79	17.00	343,687	+0.04(+0.26%)
Feb 10, 2009	17.67	17.81	16.82	16.96	221,198	-0.87(-4.89%)
Feb 09, 2009	17.57	17.93	17.45	17.83	331,418	+0.33(+1.87%)
Feb 06, 2009	17.10	17.65	17.08	17.50	221,697	+0.42(+2.46%)
Feb 05, 2009	16.78	17.28	16.58	17.08	360,528	+0.11(+0.65%)
Feb 04, 2009	17.02	17.34	16.89	16.97	585,372	+0.02(+0.10%)
Feb 03, 2009	16.78	17.04	16.66	16.95	384,638	+0.31(+1.86%)

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.