Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.85	15.92	15.41	15.48	321,790	-0.14(-0.90%)
Apr 29, 2009	15.62	15.73	15.50	15.62	439,723	+0.18(+1.17%)
Apr 28, 2009	15.38	15.54	15.37	15.44	231,274	+0.27(+1.77%)
Apr 27, 2009	15.24	15.39	15.08	15.17	320,778	-0.14(-0.89%)
Apr 24, 2009	15.47	15.49	15.25	15.31	271,717	-0.01(-0.05%)
Apr 23, 2009	15.04	15.33	14.89	15.32	580,513	+0.33(+2.23%)
Apr 22, 2009	15.08	15.17	14.97	14.98	256,952	-0.24(-1.56%)
Apr 21, 2009	15.09	15.28	15.04	15.22	179,599	+0.15(+0.99%)
Apr 20, 2009	15.23	15.28	15.02	15.07	244,497	-0.48(-3.10%)
Apr 17, 2009	15.50	15.65	15.45	15.55	267,305	+0.33(+2.14%)
Apr 16, 2009	15.21	15.29	15.11	15.23	303,129	-0.03(-0.18%)
Apr 15, 2009	15.27	15.30	15.09	15.26	297,527	-0.17(-1.09%)
Apr 14, 2009	15.32	15.44	15.26	15.43	316,778	+0.33(+2.18%)
Apr 13, 2009	15.04	15.12	14.82	15.10	153,406	+0.18(+1.21%)
Apr 09, 2009	14.99	15.24	14.80	14.91	446,780	-0.47(-3.03%)
Apr 08, 2009	15.44	15.48	15.28	15.38	169,530	+0.22(+1.46%)
Apr 07, 2009	15.19	15.36	15.07	15.16	266,479	+0.16(+1.04%)
Apr 06, 2009	14.99	15.15	14.81	15.00	736,537	-0.25(-1.63%)
Apr 03, 2009	15.22	15.25	15.01	15.25	444,320	-0.35(-2.24%)
Apr 02, 2009	15.72	15.85	15.54	15.60	308,703	-0.08(-0.51%)
Apr 01, 2009	15.46	15.73	15.41	15.68	359,002	+0.12(+0.80%)
Mar 31, 2009	15.54	15.67	15.48	15.56	265,275	+0.25(+1.60%)
Mar 30, 2009	15.18	15.35	15.12	15.31	251,977	-0.45(-2.88%)
Mar 26, 2009	15.47	15.89	15.44	15.77	469,264	+0.26(+1.69%)
Mar 25, 2009	15.35	15.62	15.23	15.51	942,173	+1.13(+7.89%)
Mar 24, 2009	14.38	14.53	14.34	14.37	528,886	-0.29(-1.95%)
Mar 23, 2009	14.36	14.70	14.33	14.66	556,457	+0.32(+2.24%)
Mar 20, 2009	14.20	14.36	14.05	14.34	1,012,366	-0.75(-4.98%)
Mar 19, 2009	15.24	15.26	15.02	15.09	694,862	-0.47(-3.00%)
Mar 18, 2009	14.92	15.71	14.88	15.55	901,149	-0.07(-0.44%)
Mar 17, 2009	15.40	15.67	15.28	15.62	485,216	+0.54(+3.60%)
Mar 16, 2009	15.19	15.34	14.96	15.08	1,050,027	-0.54(-3.47%)
Mar 13, 2009	15.53	15.71	15.47	15.62	0	+0.41(+2.72%)
Mar 12, 2009	15.11	15.28	14.91	15.21	1,061,282	+0.33(+2.24%)
Mar 11, 2009	14.09	14.98	13.79	14.87	1,079,361	-0.21(-1.36%)
Mar 10, 2009	15.53	15.56	14.88	15.08	591,349	-0.65(-4.14%)
Mar 09, 2009	15.73	16.02	15.61	15.73	366,602	-0.02(-0.10%)
Mar 06, 2009	16.04	16.10	15.50	15.75	0	-0.23(-1.46%)
Mar 05, 2009	16.35	16.37	15.86	15.98	276,070	-0.48(-2.93%)
Mar 04, 2009	15.94	16.60	15.92	16.46	1,053,074	+0.12(+0.74%)
Mar 02, 2009	16.70	16.88	16.25	16.34	850,475	+0.04(+0.22%)
Feb 27, 2009	16.51	16.63	16.20	16.31	0	-0.38(-2.29%)
Feb 26, 2009	17.13	17.19	16.68	16.69	758,058	-0.42(-2.44%)
Feb 25, 2009	17.34	17.44	17.00	17.11	267,946	-0.84(-4.66%)
Feb 24, 2009	17.81	17.96	17.57	17.94	301,226	+0.64(+3.69%)
Feb 23, 2009	17.93	17.97	17.20	17.30	277,322	-0.25(-1.42%)
Feb 20, 2009	17.38	17.66	17.27	17.55	0	+0.38(+2.20%)
Feb 19, 2009	17.59	17.66	17.15	17.17	171,366	-0.11(-0.63%)
Feb 18, 2009	17.51	17.52	17.12	17.28	209,809	-0.06(-0.32%)
Feb 17, 2009	17.59	17.61	17.34	17.34	186,119	-0.59(-3.27%)
Feb 13, 2009	18.01	18.09	17.89	17.93	103,107	-0.32(-1.74%)
Feb 12, 2009	17.87	18.24	17.77	18.24	252,474	+0.20(+1.11%)
Feb 11, 2009	17.85	18.15	17.84	18.04	222,391	+0.70(+4.03%)
Feb 10, 2009	17.63	17.79	17.15	17.34	430,318	-0.34(-1.93%)
Feb 09, 2009	17.91	17.96	17.53	17.68	429,519	-0.26(-1.46%)
Feb 06, 2009	17.76	18.10	17.74	17.95	443,287	-0.40(-2.17%)
Feb 05, 2009	18.13	18.57	18.05	18.34	593,080	+0.40(+2.24%)
Feb 04, 2009	18.10	18.43	17.83	17.94	469,376	-0.66(-3.52%)
Feb 03, 2009	18.28	18.69	18.16	18.60	249,666	+0.49(+2.71%)

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.