Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.70	20.04	19.18	19.19	390,568	-0.38(-1.94%)
Apr 29, 2009	19.85	19.93	18.98	19.57	856,923	-0.06(-0.31%)
Apr 28, 2009	19.17	20.09	18.94	19.63	417,752	+0.19(+0.98%)
Apr 27, 2009	18.88	19.77	18.88	19.44	450,270	-0.01(-0.04%)
Apr 24, 2009	18.49	19.77	18.34	19.45	371,859	+1.06(+5.77%)
Apr 23, 2009	18.33	18.60	17.93	18.39	371,176	+0.12(+0.66%)
Apr 22, 2009	17.41	18.76	17.41	18.27	521,555	+0.53(+2.96%)
Apr 21, 2009	16.98	17.86	16.95	17.74	513,608	+0.70(+4.10%)
Apr 20, 2009	18.11	18.11	17.04	17.04	256,202	-1.23(-6.75%)
Apr 17, 2009	18.32	18.45	18.13	18.28	286,061	-0.04(-0.24%)
Apr 16, 2009	18.12	18.44	17.79	18.32	335,166	+0.37(+2.07%)
Apr 15, 2009	17.46	18.10	17.36	17.95	324,467	+0.40(+2.26%)
Apr 14, 2009	17.84	18.25	17.41	17.55	340,663	-0.57(-3.14%)
Apr 13, 2009	18.47	18.62	17.61	18.12	214,433	-0.64(-3.40%)
Apr 09, 2009	17.69	18.87	17.64	18.76	488,559	+1.51(+8.75%)
Apr 08, 2009	17.04	17.32	16.56	17.25	395,755	+0.33(+1.94%)
Apr 07, 2009	17.50	17.61	16.60	16.92	585,850	-0.91(-5.08%)
Apr 06, 2009	18.30	18.30	17.53	17.83	373,839	-0.74(-3.99%)
Apr 03, 2009	18.18	18.61	17.91	18.57	296,758	+0.37(+2.04%)
Apr 02, 2009	17.52	18.78	17.46	18.20	327,472	+1.15(+6.72%)
Apr 01, 2009	16.58	17.14	16.27	17.05	347,267	+0.19(+1.12%)
Mar 31, 2009	17.00	17.29	16.63	16.86	313,185	+0.02(+0.10%)
Mar 30, 2009	17.16	17.16	16.23	16.85	513,485	-0.86(-4.87%)
Mar 26, 2009	17.06	17.82	16.85	17.71	418,575	+0.91(+5.39%)
Mar 25, 2009	16.35	17.21	16.17	16.80	381,439	+0.55(+3.39%)
Mar 24, 2009	16.66	16.90	16.20	16.25	339,220	-0.62(-3.68%)
Mar 23, 2009	16.35	16.87	16.26	16.87	222,413	+1.34(+8.66%)
Mar 20, 2009	16.08	16.26	15.37	15.53	341,956	-0.81(-4.96%)
Mar 19, 2009	16.22	16.47	15.97	16.34	274,807	+0.39(+2.43%)
Mar 18, 2009	15.29	16.22	15.11	15.95	267,272	+0.62(+4.05%)
Mar 17, 2009	14.64	15.35	14.59	15.33	252,234	+0.53(+3.55%)
Mar 16, 2009	15.01	15.34	14.68	14.80	265,596	-0.17(-1.15%)
Mar 13, 2009	15.09	15.16	14.52	14.97	0	-0.06(-0.40%)
Mar 12, 2009	14.50	15.17	14.03	15.04	320,276	+0.50(+3.44%)
Mar 11, 2009	14.86	15.10	14.25	14.54	377,027	-0.18(-1.23%)
Mar 10, 2009	14.09	14.75	13.97	14.72	334,414	+0.96(+6.95%)
Mar 09, 2009	14.05	14.76	13.66	13.76	378,213	-0.61(-4.26%)
Mar 06, 2009	14.35	14.71	13.90	14.37	0	+0.37(+2.65%)
Mar 05, 2009	14.60	14.86	13.92	14.00	319,054	-1.03(-6.83%)
Mar 04, 2009	15.26	15.46	14.79	15.03	474,829	+0.50(+3.44%)
Mar 02, 2009	14.41	14.75	14.08	14.53	566,857	-0.10(-0.71%)
Feb 27, 2009	14.56	15.01	14.52	14.63	0	-0.22(-1.45%)
Feb 26, 2009	15.25	15.52	14.79	14.85	315,834	-0.29(-1.94%)
Feb 25, 2009	15.66	15.70	14.84	15.14	379,351	-0.70(-4.41%)
Feb 24, 2009	15.38	16.03	15.17	15.84	364,737	+0.73(+4.85%)
Feb 23, 2009	15.79	16.01	15.08	15.10	460,050	-0.76(-4.78%)
Feb 20, 2009	15.61	16.22	15.42	15.86	0	-0.08(-0.49%)
Feb 19, 2009	16.41	16.58	15.88	15.94	376,942	-0.41(-2.48%)
Feb 18, 2009	16.78	16.89	16.17	16.35	587,112	-0.40(-2.37%)
Feb 17, 2009	16.57	16.96	16.01	16.74	744,224	-0.31(-1.82%)
Feb 13, 2009	17.33	17.60	16.96	17.05	0	-0.28(-1.64%)
Feb 12, 2009	16.96	17.39	16.42	17.34	598,363	+0.36(+2.13%)
Feb 11, 2009	17.03	17.50	16.48	16.97	1,327,811	-1.04(-5.79%)
Feb 10, 2009	19.28	19.64	18.02	18.02	968,341	-1.45(-7.44%)
Feb 09, 2009	19.87	19.94	19.42	19.47	611,559	-0.47(-2.38%)
Feb 06, 2009	20.03	20.67	19.77	19.94	0	-0.16(-0.77%)
Feb 05, 2009	19.71	20.63	19.35	20.10	374,861	+0.29(+1.48%)
Feb 04, 2009	19.64	20.59	19.48	19.80	412,602	+0.16(+0.83%)
Feb 03, 2009	19.65	19.91	19.20	19.64	301,971	+0.12(+0.62%)

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.