Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.28	18.45	17.87	17.90	834,086	+0.01(+0.04%)
Apr 29, 2009	17.41	18.05	17.30	17.90	522,385	+0.36(+2.06%)
Apr 28, 2009	17.32	17.82	17.30	17.54	405,981	-0.17(-0.98%)
Apr 27, 2009	17.79	17.96	16.87	17.71	841,003	-0.16(-0.88%)
Apr 24, 2009	18.10	18.19	17.64	17.87	1,279,621	-0.24(-1.30%)
Apr 23, 2009	17.40	18.20	17.40	18.10	919,852	+0.63(+3.60%)
Apr 22, 2009	17.37	18.27	17.31	17.47	665,023	-0.27(-1.51%)
Apr 21, 2009	16.58	17.79	16.47	17.74	952,244	+0.83(+4.88%)
Apr 20, 2009	17.69	18.34	16.86	16.91	483,076	-1.22(-6.72%)
Apr 17, 2009	17.85	18.43	17.66	18.13	474,605	+0.28(+1.54%)
Apr 16, 2009	17.93	18.05	17.39	17.86	391,776	+0.17(+0.93%)
Apr 15, 2009	17.08	17.82	16.85	17.69	925,117	+0.43(+2.51%)
Apr 14, 2009	17.94	18.11	17.18	17.26	868,835	-0.95(-5.22%)
Apr 13, 2009	17.51	18.41	17.33	18.21	540,563	+0.57(+3.21%)
Apr 09, 2009	17.13	17.65	16.75	17.65	572,472	+1.33(+8.14%)
Apr 08, 2009	16.40	16.42	15.96	16.32	623,475	+0.06(+0.39%)
Apr 07, 2009	16.30	16.71	16.25	16.25	393,363	-0.50(-2.96%)
Apr 06, 2009	16.89	17.02	16.55	16.75	727,557	-0.35(-2.07%)
Apr 03, 2009	16.45	17.13	16.39	17.10	381,758	+0.65(+3.97%)
Apr 02, 2009	16.59	16.76	16.43	16.45	780,764	+0.53(+3.31%)
Apr 01, 2009	15.58	16.06	15.44	15.92	479,353	+0.22(+1.40%)
Mar 31, 2009	15.39	16.02	15.20	15.70	632,471	+0.60(+3.96%)
Mar 30, 2009	15.61	15.61	14.87	15.11	612,393	-1.56(-9.34%)
Mar 26, 2009	16.54	16.84	16.26	16.66	743,269	+0.27(+1.63%)
Mar 25, 2009	16.09	16.65	15.54	16.39	1,170,374	+0.41(+2.56%)
Mar 24, 2009	16.54	16.80	15.98	15.99	1,298,915	-0.68(-4.06%)
Mar 23, 2009	15.87	16.66	15.83	16.66	626,840	+1.86(+12.59%)
Mar 20, 2009	15.26	15.26	14.72	14.80	772,467	-0.28(-1.88%)
Mar 19, 2009	16.47	16.47	15.06	15.08	1,577,180	-0.97(-6.07%)
Mar 18, 2009	14.96	16.12	14.89	16.06	1,537,666	+0.97(+6.44%)
Mar 17, 2009	14.33	15.11	14.15	15.09	1,053,749	+0.74(+5.13%)
Mar 16, 2009	14.92	15.16	14.33	14.35	1,693,288	-0.54(-3.64%)
Mar 13, 2009	14.95	14.97	14.39	14.89	0	+0.18(+1.23%)
Mar 12, 2009	13.93	14.80	13.58	14.71	804,083	+0.85(+6.13%)
Mar 11, 2009	13.81	14.10	13.44	13.86	867,672	+0.43(+3.22%)
Mar 10, 2009	12.25	13.45	12.25	13.43	847,351	+1.42(+11.85%)
Mar 09, 2009	11.88	12.37	11.88	12.01	663,764	-0.13(-1.10%)
Mar 06, 2009	12.52	12.64	11.78	12.14	0	-0.16(-1.28%)
Mar 05, 2009	12.86	12.90	12.29	12.30	336,778	-0.68(-5.27%)
Mar 04, 2009	12.84	13.32	12.64	12.98	329,570	+0.24(+1.85%)
Mar 02, 2009	13.12	13.20	12.68	12.75	544,865	-0.67(-4.98%)
Feb 27, 2009	13.52	13.92	13.38	13.41	0	-0.50(-3.56%)
Feb 26, 2009	14.31	14.44	13.80	13.91	302,826	-0.05(-0.34%)
Feb 25, 2009	14.03	14.44	13.67	13.96	343,643	-0.19(-1.33%)
Feb 24, 2009	13.21	14.17	13.06	14.15	311,913	+1.17(+9.03%)
Feb 23, 2009	13.91	14.12	12.97	12.97	369,252	-0.81(-5.88%)
Feb 20, 2009	13.41	14.04	13.14	13.78	545,989	-0.04(-0.28%)
Feb 19, 2009	14.19	14.47	13.78	13.82	396,344	-0.31(-2.22%)
Feb 18, 2009	14.42	14.42	13.76	14.14	199,357	+0.02(+0.11%)
Feb 17, 2009	14.48	14.64	14.12	14.12	349,789	-1.05(-6.94%)
Feb 13, 2009	15.28	15.41	15.05	15.18	545,453	-0.19(-1.23%)
Feb 12, 2009	14.89	15.40	14.63	15.36	214,028	+0.15(+0.98%)
Feb 11, 2009	14.92	15.31	14.81	15.22	147,635	+0.37(+2.49%)
Feb 10, 2009	15.59	15.94	14.70	14.85	598,717	-1.01(-6.35%)
Feb 09, 2009	15.73	15.97	15.47	15.85	248,939	+0.09(+0.60%)
Feb 06, 2009	15.49	15.83	15.40	15.76	317,858	+0.54(+3.57%)
Feb 05, 2009	14.55	15.47	14.55	15.22	367,373	+0.64(+4.37%)
Feb 04, 2009	14.38	14.95	14.38	14.58	269,638	+0.24(+1.64%)
Feb 03, 2009	14.08	14.48	13.99	14.34	393,566	+0.28(+1.96%)

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.