Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.68	19.68	19.22	19.32	70,064	+0.04(+0.21%)
Apr 29, 2009	19.18	19.47	19.17	19.28	49,483	+0.40(+2.12%)
Apr 28, 2009	18.92	19.11	18.86	18.88	44,069	-0.12(-0.62%)
Apr 27, 2009	18.81	19.18	18.81	19.00	126,160	-0.19(-1.01%)
Apr 24, 2009	19.06	19.34	18.98	19.19	55,765	+0.30(+1.57%)
Apr 23, 2009	18.81	18.90	18.50	18.90	126,303	+0.18(+0.96%)
Apr 22, 2009	18.61	19.11	18.61	18.72	216,849	-0.14(-0.77%)
Apr 21, 2009	18.28	18.90	18.24	18.86	106,952	+0.41(+2.24%)
Apr 20, 2009	18.92	18.93	18.44	18.45	88,204	-1.03(-5.31%)
Apr 17, 2009	19.34	19.88	19.30	19.48	93,828	+0.14(+0.75%)
Apr 16, 2009	19.34	19.47	18.99	19.34	97,647	+0.15(+0.79%)
Apr 15, 2009	18.72	19.19	18.67	19.19	36,510	+0.40(+2.13%)
Apr 14, 2009	19.06	19.22	18.79	18.79	59,091	-0.56(-2.89%)
Apr 13, 2009	18.95	19.44	18.92	19.34	40,702	+0.18(+0.94%)
Apr 09, 2009	18.98	19.17	18.79	19.17	48,351	+0.90(+4.91%)
Apr 08, 2009	18.24	18.34	18.06	18.27	156,537	+0.12(+0.67%)
Apr 07, 2009	18.26	18.33	18.14	18.15	205,895	-0.45(-2.40%)
Apr 06, 2009	18.54	18.64	18.35	18.59	46,901	-0.14(-0.74%)
Apr 03, 2009	18.55	18.75	18.39	18.73	54,312	+0.19(+1.04%)
Apr 02, 2009	18.63	18.78	18.44	18.54	297,209	+0.51(+2.83%)
Apr 01, 2009	17.39	18.08	17.38	18.03	148,397	+0.39(+2.19%)
Mar 31, 2009	17.66	17.96	17.51	17.64	140,864	+0.22(+1.27%)
Mar 30, 2009	17.80	17.80	17.27	17.42	520,465	-1.10(-5.96%)
Mar 26, 2009	18.50	18.59	18.18	18.52	87,302	+0.26(+1.40%)
Mar 25, 2009	18.34	18.51	17.76	18.27	75,367	+0.08(+0.45%)
Mar 24, 2009	18.37	18.66	18.19	18.19	137,232	-0.37(-2.01%)
Mar 23, 2009	18.02	18.59	17.99	18.56	68,375	+1.32(+7.68%)
Mar 20, 2009	17.70	17.72	17.23	17.23	48,593	-0.45(-2.53%)
Mar 19, 2009	18.37	18.41	17.67	17.68	50,748	-0.33(-1.84%)
Mar 18, 2009	17.47	18.23	17.24	18.01	99,202	+0.56(+3.20%)
Mar 17, 2009	16.93	17.46	16.92	17.46	32,444	+0.46(+2.72%)
Mar 16, 2009	17.13	17.55	16.96	16.99	52,344	+0.01(+0.04%)
Mar 13, 2009	17.02	17.04	16.64	16.99	0	+0.20(+1.19%)
Mar 12, 2009	16.21	16.84	16.21	16.79	29,038	+0.78(+4.87%)
Mar 11, 2009	16.30	16.33	15.83	16.01	95,849	+0.05(+0.30%)
Mar 10, 2009	15.39	15.98	15.38	15.96	160,078	+1.02(+6.83%)
Mar 09, 2009	14.68	15.36	14.68	14.94	91,188	-0.11(-0.72%)
Mar 06, 2009	15.10	15.38	14.61	15.05	0	+0.08(+0.53%)
Mar 05, 2009	15.17	15.42	14.78	14.97	67,209	-0.68(-4.32%)
Mar 04, 2009	15.71	15.90	15.40	15.64	78,093	+0.09(+0.58%)
Mar 02, 2009	15.97	16.12	15.52	15.55	146,216	-0.83(-5.05%)
Feb 27, 2009	16.52	16.79	16.38	16.38	0	-0.61(-3.57%)
Feb 26, 2009	17.49	17.62	16.99	16.99	88,810	-0.17(-0.96%)
Feb 25, 2009	17.20	17.55	16.83	17.15	124,649	-0.12(-0.72%)
Feb 24, 2009	16.62	17.31	16.50	17.28	267,361	+0.79(+4.81%)
Feb 23, 2009	17.34	17.34	16.48	16.48	88,395	-0.54(-3.16%)
Feb 20, 2009	16.92	17.22	16.62	17.02	223,432	-0.33(-1.91%)
Feb 19, 2009	17.77	17.81	17.30	17.35	159,134	-0.21(-1.18%)
Feb 18, 2009	17.77	17.77	17.40	17.56	96,893	-0.08(-0.43%)
Feb 17, 2009	17.87	17.97	17.63	17.63	66,510	-0.98(-5.26%)
Feb 13, 2009	18.87	18.95	18.61	18.61	216,392	-0.24(-1.28%)
Feb 12, 2009	18.60	18.86	18.24	18.86	179,753	-0.04(-0.22%)
Feb 11, 2009	18.88	19.02	18.65	18.90	153,866	+0.18(+0.96%)
Feb 10, 2009	19.78	19.78	18.62	18.72	194,051	-1.14(-5.73%)
Feb 09, 2009	19.77	19.98	19.69	19.86	164,640	+0.10(+0.52%)
Feb 06, 2009	19.48	19.82	19.43	19.75	138,573	+0.61(+3.21%)
Feb 05, 2009	18.81	19.31	18.59	19.14	86,059	+0.19(+0.98%)
Feb 04, 2009	19.27	19.41	18.88	18.95	165,911	-0.17(-0.87%)
Feb 03, 2009	19.12	19.22	18.88	19.12	279,887	+0.17(+0.91%)

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.