Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.65	19.20	18.06	18.07	101,360	-0.35(-1.90%)
Apr 29, 2009	17.81	18.64	17.53	18.41	80,354	+0.83(+4.70%)
Apr 28, 2009	17.15	17.99	17.15	17.59	46,108	+0.27(+1.56%)
Apr 27, 2009	17.61	18.60	17.10	17.32	80,804	-0.64(-3.55%)
Apr 24, 2009	17.79	18.90	16.69	17.96	181,469	+0.36(+2.02%)
Apr 23, 2009	17.78	18.20	16.69	17.60	96,887	-0.21(-1.20%)
Apr 22, 2009	17.84	18.68	17.66	17.81	84,332	-0.58(-3.13%)
Apr 21, 2009	17.11	18.43	16.78	18.39	72,474	+1.26(+7.33%)
Apr 20, 2009	18.11	18.81	17.10	17.13	70,602	-1.52(-8.14%)
Apr 17, 2009	18.30	18.95	17.45	18.65	86,056	+0.41(+2.25%)
Apr 16, 2009	17.72	18.38	17.30	18.24	68,596	+0.67(+3.80%)
Apr 15, 2009	16.44	17.64	16.44	17.58	57,190	+1.02(+6.18%)
Apr 14, 2009	18.34	18.34	16.55	16.55	107,368	-2.16(-11.53%)
Apr 13, 2009	18.53	18.84	18.16	18.71	78,488	-0.13(-0.71%)
Apr 09, 2009	17.28	18.92	17.16	18.84	112,176	+1.83(+10.73%)
Apr 08, 2009	17.11	17.33	16.48	17.02	49,479	+0.00(+0.00%)
Apr 07, 2009	17.21	17.65	16.95	17.02	72,326	-0.51(-2.90%)
Apr 06, 2009	18.17	18.17	17.15	17.53	92,641	-1.06(-5.70%)
Apr 03, 2009	18.46	18.60	17.93	18.59	58,997	+0.13(+0.70%)
Apr 02, 2009	17.94	18.68	17.64	18.46	109,771	+0.91(+5.17%)
Apr 01, 2009	16.41	17.56	16.03	17.55	106,513	+0.83(+4.98%)
Mar 31, 2009	16.63	17.61	16.51	16.72	120,444	+0.37(+2.25%)
Mar 30, 2009	16.28	16.66	15.95	16.35	99,629	-1.54(-8.63%)
Mar 26, 2009	17.50	17.92	17.02	17.89	104,771	+0.65(+3.77%)
Mar 25, 2009	16.95	17.71	16.25	17.24	79,992	+0.40(+2.36%)
Mar 24, 2009	18.21	18.41	16.78	16.85	67,549	-1.71(-9.21%)
Mar 23, 2009	17.46	18.56	16.94	18.56	209,713	+2.82(+17.91%)
Mar 20, 2009	16.29	16.36	15.73	15.74	142,466	-0.37(-2.32%)
Mar 19, 2009	16.74	16.82	15.88	16.11	75,752	-0.43(-2.59%)
Mar 18, 2009	15.40	16.96	15.40	16.54	185,723	+1.07(+6.89%)
Mar 17, 2009	14.67	15.47	14.63	15.47	82,760	+0.83(+5.69%)
Mar 16, 2009	15.04	15.70	14.58	14.64	136,045	-0.46(-3.04%)
Mar 13, 2009	15.43	15.67	15.08	15.10	154,807	-0.28(-1.83%)
Mar 12, 2009	14.09	15.49	13.92	15.38	117,584	+1.18(+8.28%)
Mar 11, 2009	14.20	14.83	14.13	14.21	120,130	+0.06(+0.43%)
Mar 10, 2009	13.18	14.17	12.67	14.14	141,761	+1.35(+10.58%)
Mar 09, 2009	12.92	13.32	12.55	12.79	171,445	-0.66(-4.87%)
Mar 06, 2009	13.65	14.03	12.85	13.45	256,744	-0.07(-0.54%)
Mar 05, 2009	14.65	15.00	13.48	13.52	227,520	-1.48(-9.88%)
Mar 04, 2009	15.57	15.66	14.63	15.00	270,792	-0.51(-3.32%)
Mar 02, 2009	15.80	16.15	15.39	15.52	265,387	-0.55(-3.39%)
Feb 27, 2009	16.18	16.82	16.06	16.06	162,115	-0.35(-2.13%)
Feb 26, 2009	16.42	17.11	16.26	16.41	196,531	+0.10(+0.64%)
Feb 25, 2009	16.45	16.85	15.41	16.31	208,044	-0.29(-1.77%)
Feb 24, 2009	15.68	16.65	15.65	16.60	267,173	+1.21(+7.84%)
Feb 23, 2009	16.22	16.48	15.35	15.39	138,292	-0.72(-4.49%)
Feb 20, 2009	15.51	16.18	15.07	16.12	387,271	+0.37(+2.33%)
Feb 19, 2009	16.01	16.15	15.65	15.75	145,202	-0.09(-0.58%)
Feb 18, 2009	15.90	16.20	15.66	15.84	116,879	-0.08(-0.50%)
Feb 17, 2009	15.69	16.51	15.69	15.92	124,228	-0.45(-2.77%)
Feb 13, 2009	16.80	17.02	16.32	16.37	111,617	-0.36(-2.16%)
Feb 12, 2009	15.72	16.80	15.68	16.74	121,688	+0.02(+0.15%)
Feb 11, 2009	16.44	16.96	16.44	16.71	80,860	+0.31(+1.90%)
Feb 10, 2009	16.83	17.34	16.25	16.40	320,766	-0.65(-3.81%)
Feb 09, 2009	16.88	17.38	16.52	17.05	92,786	+0.04(+0.25%)
Feb 06, 2009	16.00	17.12	15.89	17.01	147,651	+1.04(+6.48%)
Feb 05, 2009	15.24	16.53	15.24	15.97	329,658	+0.59(+3.82%)
Feb 04, 2009	15.31	15.96	15.31	15.38	188,389	-0.16(-1.02%)
Feb 03, 2009	15.92	16.14	15.13	15.54	171,632	-0.28(-1.74%)

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.