Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.87	19.87	19.20	19.45	13,359	-0.03(-0.18%)
Apr 29, 2009	19.41	19.49	19.39	19.49	1,852	+0.28(+1.44%)
Apr 28, 2009	19.25	19.48	19.21	19.21	8,087	-0.09(-0.48%)
Apr 27, 2009	19.27	19.30	19.22	19.30	1,156	-0.17(-0.85%)
Apr 24, 2009	19.38	19.47	19.34	19.47	7,923	-0.02(-0.12%)
Apr 23, 2009	19.10	19.49	19.10	19.49	9,360	+0.39(+2.04%)
Apr 22, 2009	19.06	19.36	19.06	19.10	2,693	-0.03(-0.15%)
Apr 21, 2009	19.10	19.22	19.10	19.13	1,291	+0.11(+0.60%)
Apr 20, 2009	19.38	19.41	19.02	19.02	9,183	-0.35(-1.80%)
Apr 17, 2009	19.34	19.47	19.13	19.36	9,288	+0.00(+0.02%)
Apr 16, 2009	19.22	19.40	19.10	19.36	22,452	+0.12(+0.65%)
Apr 15, 2009	19.56	20.58	19.04	19.23	12,997	-0.44(-2.22%)
Apr 14, 2009	19.22	19.67	19.08	19.67	18,122	+0.39(+2.02%)
Apr 13, 2009	19.22	19.30	19.16	19.28	14,653	+0.04(+0.20%)
Apr 09, 2009	19.09	19.24	19.03	19.24	3,964	+0.47(+2.49%)
Apr 08, 2009	18.87	18.88	18.77	18.77	3,679	-0.03(-0.17%)
Apr 07, 2009	18.87	18.96	18.80	18.81	18,958	-0.60(-3.09%)
Apr 06, 2009	18.98	19.41	18.87	19.41	9,969	+1.15(+6.32%)
Apr 03, 2009	18.93	19.22	18.25	18.25	6,181	-0.76(-4.02%)
Apr 02, 2009	18.96	19.20	18.96	19.02	13,283	+0.30(+1.58%)
Apr 01, 2009	18.62	18.76	18.62	18.72	5,102	+0.07(+0.38%)
Mar 31, 2009	18.59	19.45	18.59	18.65	15,948	+0.17(+0.91%)
Mar 30, 2009	18.46	18.48	18.45	18.48	2,055	-0.42(-2.21%)
Mar 26, 2009	18.77	18.90	18.77	18.90	3,450	+0.20(+1.07%)
Mar 25, 2009	18.80	19.38	18.64	18.70	20,934	-0.21(-1.10%)
Mar 24, 2009	18.82	18.91	18.82	18.91	22,698	-0.06(-0.33%)
Mar 23, 2009	19.40	19.52	18.64	18.97	11,232	-0.23(-1.18%)
Mar 20, 2009	18.51	19.20	18.39	19.20	37,355	+0.58(+3.10%)
Mar 19, 2009	18.70	18.80	18.61	18.62	19,238	+0.04(+0.22%)
Mar 18, 2009	18.28	18.66	18.24	18.58	6,308	+0.36(+2.00%)
Mar 17, 2009	18.22	18.22	18.14	18.21	2,533	+0.05(+0.26%)
Mar 16, 2009	19.00	18.42	18.17	18.17	6,349	+0.00(+0.00%)
Mar 13, 2009	18.87	18.87	18.12	18.17	0	+0.01(+0.04%)
Mar 12, 2009	18.69	18.69	18.00	18.16	4,559	+0.19(+1.08%)
Mar 11, 2009	18.59	18.59	17.83	17.96	10,177	+0.18(+1.01%)
Mar 10, 2009	17.52	17.78	17.52	17.78	2,090	+0.40(+2.29%)
Mar 09, 2009	18.06	18.06	17.21	17.39	6,028	-0.25(-1.41%)
Mar 06, 2009	17.56	18.24	17.44	17.64	0	+0.03(+0.18%)
Mar 05, 2009	17.62	17.62	17.61	17.61	1,410	-0.17(-0.97%)
Mar 04, 2009	17.69	17.80	17.65	17.78	890	+0.19(+1.06%)
Mar 02, 2009	17.83	18.50	17.00	17.59	7,835	-0.42(-2.34%)
Feb 27, 2009	18.60	18.60	17.59	18.01	0	-0.09(-0.52%)
Feb 26, 2009	18.99	18.99	17.82	18.10	48,179	-0.11(-0.60%)
Feb 25, 2009	18.31	18.31	18.18	18.21	1,170	-0.08(-0.43%)
Feb 24, 2009	18.23	18.31	18.20	18.29	8,361	+0.12(+0.64%)
Feb 23, 2009	18.27	18.27	18.17	18.17	14,903	-0.14(-0.77%)
Feb 20, 2009	18.33	18.41	18.31	18.31	7,002	-0.18(-0.97%)
Feb 19, 2009	18.53	18.56	18.46	18.49	3,851	-0.75(-3.91%)
Feb 18, 2009	19.31	19.31	18.42	19.25	4,258	+0.73(+3.94%)
Feb 17, 2009	18.63	18.67	18.52	18.52	5,789	-0.41(-2.18%)
Feb 13, 2009	19.06	19.06	18.93	18.93	5,139	+0.04(+0.21%)
Feb 12, 2009	18.93	19.03	18.72	18.89	2,129	-0.14(-0.74%)
Feb 11, 2009	18.97	19.09	18.82	19.03	2,376	+0.04(+0.21%)
Feb 10, 2009	20.05	20.05	18.90	18.99	6,669	-0.36(-1.85%)
Feb 09, 2009	20.35	20.35	19.22	19.35	8,322	+0.19(+1.02%)
Feb 06, 2009	19.06	19.31	19.06	19.16	3,598	+0.23(+1.19%)
Feb 05, 2009	19.10	19.10	18.92	18.93	3,270	-0.03(-0.16%)
Feb 04, 2009	19.16	19.16	18.96	18.96	4,345	-0.12(-0.65%)
Feb 03, 2009	18.93	19.20	18.88	19.09	11,658	+0.38(+2.04%)

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.