Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.86	15.93	15.42	15.49	321,576	-0.14(-0.90%)
Apr 29, 2009	15.63	15.74	15.51	15.63	439,431	+0.18(+1.17%)
Apr 28, 2009	15.39	15.55	15.38	15.45	231,120	+0.27(+1.78%)
Apr 27, 2009	15.25	15.40	15.09	15.18	320,565	-0.14(-0.89%)
Apr 24, 2009	15.48	15.50	15.26	15.32	271,537	-0.01(-0.05%)
Apr 23, 2009	15.05	15.34	14.90	15.33	580,128	+0.33(+2.23%)
Apr 22, 2009	15.09	15.18	14.98	14.99	256,781	-0.24(-1.56%)
Apr 21, 2009	15.10	15.29	15.05	15.23	179,480	+0.15(+0.99%)
Apr 20, 2009	15.24	15.29	15.03	15.08	244,335	-0.48(-3.10%)
Apr 17, 2009	15.51	15.66	15.46	15.56	267,127	+0.33(+2.14%)
Apr 16, 2009	15.22	15.30	15.12	15.24	302,928	-0.03(-0.18%)
Apr 15, 2009	15.28	15.31	15.10	15.27	297,330	-0.17(-1.09%)
Apr 14, 2009	15.33	15.45	15.27	15.44	316,568	+0.33(+2.18%)
Apr 13, 2009	15.05	15.13	14.83	15.11	153,304	+0.18(+1.21%)
Apr 09, 2009	15.00	15.25	14.81	14.92	446,483	-0.47(-3.03%)
Apr 08, 2009	15.45	15.49	15.29	15.39	169,417	+0.22(+1.46%)
Apr 07, 2009	15.20	15.37	15.08	15.17	266,302	+0.16(+1.05%)
Apr 06, 2009	15.00	15.16	14.82	15.01	736,048	-0.25(-1.63%)
Apr 03, 2009	15.23	15.26	15.02	15.26	444,025	-0.35(-2.24%)
Apr 02, 2009	15.73	15.86	15.55	15.61	308,499	-0.08(-0.51%)
Apr 01, 2009	15.47	15.74	15.42	15.69	358,764	+0.12(+0.80%)
Mar 31, 2009	15.55	15.69	15.49	15.57	265,099	+0.25(+1.60%)
Mar 30, 2009	15.19	15.36	15.13	15.32	251,810	-0.45(-2.88%)
Mar 26, 2009	15.48	15.90	15.45	15.78	468,953	+0.26(+1.68%)
Mar 25, 2009	15.36	15.63	15.24	15.52	941,548	+1.13(+7.89%)
Mar 24, 2009	14.39	14.54	14.35	14.38	528,535	-0.29(-1.95%)
Mar 23, 2009	14.37	14.71	14.34	14.67	556,088	+0.32(+2.24%)
Mar 20, 2009	14.21	14.37	14.06	14.35	1,011,695	-0.75(-4.98%)
Mar 19, 2009	15.25	15.27	15.03	15.10	694,401	-0.47(-3.00%)
Mar 18, 2009	14.93	15.73	14.89	15.56	900,552	-0.07(-0.44%)
Mar 17, 2009	15.41	15.68	15.29	15.63	484,894	+0.54(+3.60%)
Mar 16, 2009	15.20	15.35	14.97	15.09	1,049,330	-0.54(-3.47%)
Mar 13, 2009	15.54	15.72	15.48	15.63	0	+0.41(+2.72%)
Mar 12, 2009	15.12	15.29	14.92	15.22	1,060,578	+0.33(+2.24%)
Mar 11, 2009	14.10	14.99	13.80	14.88	1,078,645	-0.21(-1.36%)
Mar 10, 2009	15.54	15.57	14.89	15.09	590,956	-0.65(-4.14%)
Mar 09, 2009	15.74	16.03	15.62	15.74	366,358	-0.02(-0.10%)
Mar 06, 2009	16.05	16.12	15.51	15.76	0	-0.23(-1.46%)
Mar 05, 2009	16.36	16.38	15.87	15.99	275,887	-0.48(-2.93%)
Mar 04, 2009	15.95	16.61	15.93	16.47	1,052,375	+0.12(+0.74%)
Mar 02, 2009	16.71	16.89	16.26	16.35	849,911	+0.04(+0.22%)
Feb 27, 2009	16.53	16.64	16.21	16.32	0	-0.38(-2.29%)
Feb 26, 2009	17.14	17.21	16.69	16.70	757,555	-0.42(-2.44%)
Feb 25, 2009	17.35	17.45	17.01	17.12	267,769	-0.84(-4.66%)
Feb 24, 2009	17.83	17.97	17.58	17.95	301,026	+0.64(+3.69%)
Feb 23, 2009	17.94	17.98	17.21	17.31	277,138	-0.25(-1.42%)
Feb 20, 2009	17.39	17.67	17.28	17.56	0	+0.38(+2.20%)
Feb 19, 2009	17.60	17.67	17.16	17.19	171,252	-0.11(-0.63%)
Feb 18, 2009	17.52	17.54	17.13	17.29	209,670	-0.06(-0.32%)
Feb 17, 2009	17.60	17.62	17.35	17.35	185,995	-0.59(-3.27%)
Feb 13, 2009	18.02	18.10	17.90	17.94	103,039	-0.32(-1.74%)
Feb 12, 2009	17.88	18.26	17.78	18.26	252,307	+0.20(+1.11%)
Feb 11, 2009	17.86	18.16	17.85	18.05	222,243	+0.70(+4.03%)
Feb 10, 2009	17.64	17.80	17.16	17.35	430,032	-0.34(-1.93%)
Feb 09, 2009	17.92	17.97	17.54	17.70	429,234	-0.26(-1.46%)
Feb 06, 2009	17.77	18.11	17.75	17.96	442,993	-0.40(-2.17%)
Feb 05, 2009	18.14	18.58	18.06	18.36	592,686	+0.40(+2.24%)
Feb 04, 2009	18.11	18.44	17.84	17.95	469,065	-0.66(-3.52%)
Feb 03, 2009	18.29	18.71	18.17	18.61	249,500	+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.