Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.61	18.91	18.59	18.72	13,767,595	+0.51(+2.80%)
Apr 29, 2009	17.97	18.38	17.97	18.21	8,647,021	+0.40(+2.25%)
Apr 28, 2009	17.58	18.01	17.54	17.81	13,647,120	-0.09(-0.53%)
Apr 27, 2009	18.01	18.17	17.73	17.90	10,341,465	-0.40(-2.19%)
Apr 24, 2009	17.75	18.44	17.65	18.31	13,977,607	+0.83(+4.76%)
Apr 23, 2009	17.50	17.66	17.28	17.47	13,573,545	+0.04(+0.25%)
Apr 22, 2009	17.22	18.01	17.07	17.43	15,496,932	+0.07(+0.38%)
Apr 21, 2009	16.70	17.39	16.66	17.36	11,086,419	+0.36(+2.10%)
Apr 20, 2009	17.46	17.61	16.88	17.01	11,194,536	-0.82(-4.62%)
Apr 17, 2009	17.74	17.93	17.61	17.83	8,744,015	+0.13(+0.74%)
Apr 16, 2009	17.88	17.96	17.38	17.70	9,837,185	+0.01(+0.04%)
Apr 15, 2009	17.23	17.69	17.17	17.69	8,008,229	+0.41(+2.36%)
Apr 14, 2009	17.44	17.73	17.24	17.28	7,737,005	-0.33(-1.86%)
Apr 13, 2009	17.36	17.81	17.17	17.61	8,071,294	+0.23(+1.30%)
Apr 09, 2009	17.14	17.49	17.09	17.39	7,871,081	+0.72(+4.33%)
Apr 08, 2009	16.61	16.79	16.37	16.66	8,947,171	+0.19(+1.15%)
Apr 07, 2009	16.83	16.83	16.43	16.48	7,600,204	-0.58(-3.42%)
Apr 06, 2009	17.11	17.18	16.69	17.06	6,134,172	-0.31(-1.76%)
Apr 03, 2009	17.18	17.39	16.82	17.36	7,535,078	+0.22(+1.28%)
Apr 02, 2009	17.17	17.42	16.91	17.15	10,804,157	+0.62(+3.75%)
Apr 01, 2009	15.94	16.79	15.79	16.53	14,285,267	+0.33(+2.03%)
Mar 31, 2009	16.29	16.42	15.95	16.20	8,541,414	+0.07(+0.45%)
Mar 30, 2009	16.24	16.29	15.86	16.13	13,171,087	-0.95(-5.55%)
Mar 26, 2009	16.74	17.17	16.65	17.07	12,558,256	+0.66(+4.00%)
Mar 25, 2009	16.39	16.84	15.98	16.42	10,907,445	+0.15(+0.90%)
Mar 24, 2009	16.13	16.53	16.06	16.27	7,542,766	-0.07(-0.40%)
Mar 23, 2009	16.01	16.36	15.97	16.34	10,384,933	+0.91(+5.91%)
Mar 20, 2009	15.67	15.88	15.30	15.42	9,335,518	-0.37(-2.35%)
Mar 19, 2009	15.97	16.10	15.79	15.80	11,528,149	+0.15(+0.93%)
Mar 18, 2009	15.02	15.69	14.89	15.65	11,791,743	+0.45(+2.94%)
Mar 17, 2009	15.02	15.21	14.78	15.20	5,578,933	+0.13(+0.86%)
Mar 16, 2009	15.01	15.48	15.01	15.07	7,831,871	+0.23(+1.57%)
Mar 13, 2009	14.92	15.03	14.64	14.84	0	+0.07(+0.44%)
Mar 12, 2009	14.46	14.84	14.15	14.78	6,921,351	+0.36(+2.48%)
Mar 11, 2009	14.32	14.56	14.10	14.42	7,868,289	+0.34(+2.44%)
Mar 10, 2009	13.60	14.13	13.52	14.08	22,482,792	+0.82(+6.16%)
Mar 09, 2009	13.25	13.62	13.17	13.26	9,984,170	-0.16(-1.20%)
Mar 06, 2009	13.46	13.67	13.00	13.42	0	+0.18(+1.38%)
Mar 05, 2009	13.69	13.69	13.09	13.24	4,955,498	-0.46(-3.35%)
Mar 04, 2009	13.57	13.92	13.56	13.70	12,502,709	+0.51(+3.87%)
Mar 02, 2009	13.86	13.92	13.09	13.19	13,509,248	-0.94(-6.66%)
Feb 27, 2009	14.00	14.46	13.86	14.13	0	-0.15(-1.02%)
Feb 26, 2009	14.51	14.82	14.21	14.27	8,188,019	+0.01(+0.10%)
Feb 25, 2009	14.56	14.64	14.14	14.26	14,553,529	-0.22(-1.51%)
Feb 24, 2009	14.13	14.56	13.87	14.48	10,625,767	+0.44(+3.17%)
Feb 23, 2009	15.11	15.11	13.96	14.03	13,822,446	-0.90(-6.05%)
Feb 20, 2009	14.64	15.08	14.59	14.94	13,687,750	+0.12(+0.79%)
Feb 19, 2009	15.16	15.37	14.80	14.82	9,389,189	-0.15(-1.02%)
Feb 18, 2009	15.17	15.18	14.74	14.97	9,496,805	-0.09(-0.58%)
Feb 17, 2009	15.24	15.32	15.01	15.06	16,253,594	-0.69(-4.35%)
Feb 13, 2009	16.01	16.02	15.69	15.75	11,793,288	-0.24(-1.51%)
Feb 12, 2009	15.53	15.99	15.37	15.99	21,581,778	+0.26(+1.67%)
Feb 11, 2009	15.91	16.09	15.56	15.72	13,983,044	+0.00(+0.00%)
Feb 10, 2009	16.44	16.75	15.60	15.72	22,890,378	-0.74(-4.47%)
Feb 09, 2009	16.56	16.80	16.29	16.46	12,907,117	-0.06(-0.35%)
Feb 06, 2009	16.18	16.61	16.14	16.52	17,028,064	+0.48(+3.00%)
Feb 05, 2009	15.72	16.25	15.48	16.04	23,989,736	+0.42(+2.66%)
Feb 04, 2009	15.64	16.08	15.62	15.62	15,238,726	+0.19(+1.23%)
Feb 03, 2009	15.27	15.53	15.20	15.43	10,777,936	+0.29(+1.93%)

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.