Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.14	18.16	17.93	17.96	5,309	+0.02(+0.11%)
Apr 29, 2009	17.77	18.12	17.77	17.94	16,812	+0.15(+0.84%)
Apr 28, 2009	17.63	17.86	17.63	17.79	2,224	+0.07(+0.40%)
Apr 27, 2009	17.61	17.93	17.61	17.72	3,869	-0.15(-0.85%)
Apr 24, 2009	17.71	17.92	17.71	17.87	4,585	+0.27(+1.53%)
Apr 23, 2009	17.62	17.63	17.40	17.60	3,601	-0.24(-1.35%)
Apr 22, 2009	17.54	17.88	17.54	17.84	11,505	+0.40(+2.29%)
Apr 21, 2009	17.35	17.44	17.35	17.44	1,842	-0.02(-0.11%)
Apr 20, 2009	17.55	17.55	17.46	17.46	4,710	-0.47(-2.62%)
Apr 17, 2009	17.96	17.99	17.81	17.93	5,850	-0.01(-0.05%)
Apr 16, 2009	17.58	17.94	17.56	17.94	3,310	+0.50(+2.88%)
Apr 15, 2009	17.40	17.48	17.36	17.44	4,909	-0.08(-0.44%)
Apr 14, 2009	17.55	17.62	17.49	17.51	3,315	-0.12(-0.66%)
Apr 13, 2009	17.63	17.63	17.50	17.63	4,220	-0.03(-0.16%)
Apr 09, 2009	17.70	17.70	17.58	17.66	3,351	+0.40(+2.32%)
Apr 08, 2009	17.07	17.26	17.01	17.26	2,513	+0.31(+1.81%)
Apr 07, 2009	17.08	17.12	16.95	16.95	1,948	-0.16(-0.91%)
Apr 06, 2009	17.23	17.23	17.11	17.11	4,645	-0.15(-0.87%)
Apr 03, 2009	17.33	17.33	17.21	17.26	3,619	-0.10(-0.58%)
Apr 02, 2009	17.18	17.53	17.18	17.36	2,890	+0.60(+3.58%)
Apr 01, 2009	16.63	16.76	16.41	16.76	2,783	+0.00(+0.00%)
Mar 31, 2009	16.70	16.91	16.65	16.76	12,025	+0.24(+1.46%)
Mar 30, 2009	16.53	16.53	16.43	16.52	5,836	-0.72(-4.18%)
Mar 26, 2009	16.98	17.24	16.98	17.24	1,208	+0.43(+2.56%)
Mar 25, 2009	16.79	16.98	16.46	16.81	18,353	-0.07(-0.41%)
Mar 24, 2009	16.74	16.88	16.74	16.88	1,825	+0.37(+2.24%)
Mar 23, 2009	16.52	16.52	16.51	16.51	4,927	+0.37(+2.29%)
Mar 20, 2009	16.37	16.37	16.02	16.14	4,388	-0.23(-1.41%)
Mar 19, 2009	16.29	16.55	16.36	16.37	3,113	-0.18(-1.11%)
Mar 18, 2009	16.29	16.55	16.29	16.55	2,300	+0.32(+1.99%)
Mar 17, 2009	16.06	16.23	16.05	16.23	12,109	+0.08(+0.51%)
Mar 16, 2009	16.05	16.15	16.03	16.15	900	+0.25(+1.60%)
Mar 13, 2009	15.95	15.95	15.85	15.89	0	+0.01(+0.06%)
Mar 12, 2009	15.35	15.88	15.35	15.88	1,700	+0.59(+3.87%)
Mar 11, 2009	15.38	15.42	15.29	15.29	4,402	+0.09(+0.59%)
Mar 10, 2009	14.84	15.20	14.84	15.20	1,022	+0.64(+4.39%)
Mar 09, 2009	14.64	14.91	14.55	14.56	14,773	-0.21(-1.40%)
Mar 06, 2009	14.66	14.77	14.48	14.77	0	-0.03(-0.18%)
Mar 05, 2009	15.07	15.07	14.71	14.80	6,059	-0.58(-3.75%)
Mar 04, 2009	15.08	15.37	15.08	15.37	2,015	+0.40(+2.64%)
Mar 02, 2009	15.26	15.26	14.97	14.98	7,344	-0.89(-5.59%)
Feb 27, 2009	15.60	15.86	15.60	15.86	0	-0.07(-0.41%)
Feb 26, 2009	16.37	16.37	15.93	15.93	1,866	-0.42(-2.57%)
Feb 25, 2009	16.23	16.35	16.08	16.35	2,255	+0.29(+1.80%)
Feb 24, 2009	16.06	16.10	16.01	16.06	6,822	+0.14(+0.88%)
Feb 23, 2009	16.19	16.20	15.92	15.92	75,680	-0.54(-3.28%)
Feb 21, 2009	16.29	16.64	16.29	16.46	0	+0.00(+0.00%)
Feb 20, 2009	16.29	16.64	16.29	16.46	14,409	-0.28(-1.67%)
Feb 19, 2009	16.76	16.87	16.74	16.74	2,158	+0.06(+0.36%)
Feb 18, 2009	16.68	16.68	16.68	16.68	200	-0.22(-1.30%)
Feb 17, 2009	16.73	16.92	16.65	16.90	3,322	-0.54(-3.10%)
Feb 14, 2009	17.42	17.44	17.33	17.44	0	+0.00(+0.00%)
Feb 13, 2009	17.42	17.44	17.33	17.44	10,595	+0.01(+0.06%)
Feb 12, 2009	17.02	17.43	16.96	17.43	3,252	+0.13(+0.75%)
Feb 11, 2009	17.22	17.31	17.22	17.30	4,672	+0.07(+0.41%)
Feb 10, 2009	17.74	17.74	17.23	17.23	6,635	-0.63(-3.53%)
Feb 09, 2009	17.80	17.86	17.78	17.86	1,905	-0.03(-0.17%)
Feb 06, 2009	17.72	17.89	17.72	17.89	4,438	+0.30(+1.73%)
Feb 05, 2009	17.24	17.59	17.24	17.59	8,024	+0.32(+1.85%)
Feb 04, 2009	17.58	17.58	17.27	17.27	2,963	+0.07(+0.39%)
Feb 03, 2009	17.04	17.23	17.04	17.20	656	+0.28(+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.