Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.08	16.10	15.90	15.92	5,987	+0.02(+0.11%)
Apr 29, 2009	15.76	16.07	15.76	15.91	18,961	+0.13(+0.84%)
Apr 28, 2009	15.63	15.83	15.63	15.77	2,508	+0.06(+0.40%)
Apr 27, 2009	15.61	15.89	15.61	15.71	4,363	-0.13(-0.85%)
Apr 24, 2009	15.70	15.89	15.70	15.84	5,171	+0.24(+1.53%)
Apr 23, 2009	15.62	15.63	15.43	15.60	4,061	-0.21(-1.35%)
Apr 22, 2009	15.55	15.85	15.55	15.82	12,976	+0.35(+2.29%)
Apr 21, 2009	15.38	15.46	15.38	15.46	2,077	-0.02(-0.11%)
Apr 20, 2009	15.56	15.56	15.48	15.48	5,312	-0.42(-2.62%)
Apr 17, 2009	15.92	15.95	15.79	15.90	6,597	-0.01(-0.05%)
Apr 16, 2009	15.59	15.91	15.57	15.90	3,733	+0.44(+2.88%)
Apr 15, 2009	15.43	15.50	15.39	15.46	5,536	-0.07(-0.44%)
Apr 14, 2009	15.56	15.62	15.51	15.53	3,738	-0.10(-0.66%)
Apr 13, 2009	15.63	15.63	15.52	15.63	4,759	-0.03(-0.16%)
Apr 09, 2009	15.69	15.69	15.59	15.66	3,779	+0.35(+2.32%)
Apr 08, 2009	15.13	15.30	15.08	15.30	2,834	+0.27(+1.81%)
Apr 07, 2009	15.14	15.18	15.03	15.03	2,197	-0.14(-0.91%)
Apr 06, 2009	15.28	15.28	15.17	15.17	5,238	-0.13(-0.87%)
Apr 03, 2009	15.37	15.37	15.26	15.30	4,081	-0.09(-0.58%)
Apr 02, 2009	15.23	15.55	15.23	15.39	3,259	+0.53(+3.58%)
Apr 01, 2009	14.74	14.86	14.55	14.86	3,138	+0.00(+0.00%)
Mar 31, 2009	14.81	14.99	14.76	14.86	13,562	+0.21(+1.46%)
Mar 30, 2009	14.66	14.66	14.57	14.65	6,582	-0.64(-4.18%)
Mar 26, 2009	15.06	15.29	15.06	15.29	1,362	+0.38(+2.56%)
Mar 25, 2009	14.89	15.06	14.59	14.90	20,699	-0.06(-0.41%)
Mar 24, 2009	14.84	14.97	14.84	14.97	2,058	+0.33(+2.24%)
Mar 23, 2009	14.65	14.65	14.64	14.64	5,556	+0.33(+2.29%)
Mar 20, 2009	14.51	14.51	14.20	14.31	4,949	-0.20(-1.40%)
Mar 19, 2009	14.44	14.68	14.51	14.51	3,511	-0.16(-1.11%)
Mar 18, 2009	14.44	14.68	14.44	14.68	2,594	+0.29(+1.99%)
Mar 17, 2009	14.24	14.39	14.23	14.39	13,657	+0.07(+0.51%)
Mar 16, 2009	14.23	14.32	14.21	14.32	1,015	+0.23(+1.60%)
Mar 13, 2009	14.14	14.14	14.05	14.09	0	+0.01(+0.06%)
Mar 12, 2009	13.61	14.08	13.61	14.08	1,917	+0.52(+3.87%)
Mar 11, 2009	13.64	13.67	13.56	13.56	4,964	+0.08(+0.59%)
Mar 10, 2009	13.16	13.48	13.16	13.48	1,152	+0.57(+4.39%)
Mar 09, 2009	12.98	13.22	12.90	12.91	16,661	-0.18(-1.40%)
Mar 06, 2009	13.00	13.10	12.84	13.10	0	-0.02(-0.18%)
Mar 05, 2009	13.36	13.36	13.04	13.12	6,833	-0.51(-3.75%)
Mar 04, 2009	13.37	13.63	13.37	13.63	2,272	+0.35(+2.64%)
Mar 02, 2009	13.53	13.53	13.27	13.28	8,282	-0.79(-5.59%)
Feb 27, 2009	13.83	14.07	13.83	14.07	0	-0.06(-0.41%)
Feb 26, 2009	14.51	14.51	14.12	14.12	2,104	-0.37(-2.57%)
Feb 25, 2009	14.39	14.50	14.26	14.50	2,543	+0.26(+1.80%)
Feb 24, 2009	14.24	14.28	14.20	14.24	7,694	+0.12(+0.88%)
Feb 23, 2009	14.36	14.36	14.12	14.12	85,356	-0.48(-3.28%)
Feb 21, 2009	14.44	14.75	14.44	14.59	0	+0.00(+0.00%)
Feb 20, 2009	14.44	14.75	14.44	14.59	16,251	-0.25(-1.67%)
Feb 19, 2009	14.86	14.96	14.84	14.84	2,433	+0.05(+0.36%)
Feb 18, 2009	14.79	14.79	14.79	14.79	225	-0.19(-1.30%)
Feb 17, 2009	14.83	15.00	14.76	14.98	3,746	-0.48(-3.10%)
Feb 14, 2009	15.45	15.46	15.37	15.46	0	+0.00(+0.00%)
Feb 13, 2009	15.45	15.46	15.37	15.46	11,949	+0.01(+0.06%)
Feb 12, 2009	15.09	15.45	15.04	15.45	3,667	+0.12(+0.75%)
Feb 11, 2009	15.27	15.35	15.27	15.34	5,269	+0.06(+0.41%)
Feb 10, 2009	15.73	15.73	15.28	15.28	7,483	-0.56(-3.53%)
Feb 09, 2009	15.78	15.84	15.76	15.84	2,148	-0.03(-0.17%)
Feb 06, 2009	15.71	15.86	15.71	15.86	5,005	+0.27(+1.73%)
Feb 05, 2009	15.29	15.59	15.29	15.59	9,049	+0.28(+1.85%)
Feb 04, 2009	15.59	15.59	15.31	15.31	3,341	+0.06(+0.39%)
Feb 03, 2009	15.11	15.28	15.11	15.25	739	+0.25(+1.65%)

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.