Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	22.59	22.98	20.86	22.78	1,093,987	+0.24(+1.06%)
Apr 29, 2009	22.30	23.36	21.67	22.54	591,338	+0.51(+2.32%)
Apr 28, 2009	20.81	22.20	20.81	22.03	302,327	+0.75(+3.52%)
Apr 27, 2009	21.38	22.12	20.99	21.28	196,404	-0.48(-2.21%)
Apr 24, 2009	21.71	22.16	21.60	21.76	259,803	+0.11(+0.51%)
Apr 23, 2009	22.29	23.04	21.43	21.65	418,100	-0.45(-2.04%)
Apr 22, 2009	21.81	22.93	21.75	22.10	353,447	+0.07(+0.32%)
Apr 21, 2009	21.01	22.14	20.84	22.03	259,877	+0.78(+3.67%)
Apr 20, 2009	20.91	21.30	20.33	21.25	267,054	-0.10(-0.47%)
Apr 17, 2009	21.09	21.69	20.99	21.35	247,457	+0.18(+0.85%)
Apr 16, 2009	20.74	21.22	20.50	21.17	372,847	+0.71(+3.47%)
Apr 15, 2009	21.25	21.50	20.14	20.46	415,643	-0.89(-4.17%)
Apr 14, 2009	21.77	21.85	21.11	21.35	366,344	-0.75(-3.39%)
Apr 13, 2009	21.59	22.23	21.58	22.10	244,976	+0.37(+1.70%)
Apr 09, 2009	22.81	22.81	20.44	21.73	495,847	+0.89(+4.27%)
Apr 08, 2009	19.56	20.93	19.55	20.84	223,833	+1.53(+7.92%)
Apr 07, 2009	20.33	20.35	19.27	19.31	405,523	-1.33(-6.44%)
Apr 06, 2009	20.27	20.76	19.89	20.64	150,390	+0.13(+0.63%)
Apr 03, 2009	20.79	20.79	19.99	20.51	337,756	-0.26(-1.25%)
Apr 02, 2009	19.73	21.20	19.66	20.77	597,257	+1.55(+8.06%)
Apr 01, 2009	18.51	19.83	18.27	19.22	405,170	+0.39(+2.07%)
Mar 31, 2009	19.02	19.17	18.34	18.83	346,253	-0.08(-0.42%)
Mar 30, 2009	18.70	18.97	17.84	18.91	309,173	+0.04(+0.21%)
Mar 26, 2009	18.03	19.06	17.87	18.87	575,746	+1.33(+7.58%)
Mar 25, 2009	17.07	17.55	16.67	17.54	398,766	+0.68(+4.03%)
Mar 24, 2009	16.41	17.15	16.13	16.86	352,329	+0.48(+2.93%)
Mar 23, 2009	15.61	16.38	15.50	16.38	319,214	+1.33(+8.84%)
Mar 20, 2009	15.85	16.00	14.89	15.05	199,758	-0.71(-4.51%)
Mar 19, 2009	16.05	16.05	15.69	15.76	127,781	-0.09(-0.57%)
Mar 18, 2009	15.60	16.06	15.60	15.85	510,570	+0.13(+0.83%)
Mar 17, 2009	15.31	15.73	15.26	15.72	258,836	+0.34(+2.21%)
Mar 16, 2009	15.89	16.18	15.29	15.38	292,429	-0.29(-1.85%)
Mar 13, 2009	15.29	15.87	15.11	15.67	0	+0.40(+2.62%)
Mar 12, 2009	13.72	15.37	13.59	15.27	293,986	+1.52(+11.05%)
Mar 11, 2009	13.90	14.33	13.48	13.75	529,877	-0.12(-0.87%)
Mar 10, 2009	13.89	14.26	13.50	13.87	597,631	+0.40(+2.97%)
Mar 09, 2009	13.59	14.84	13.44	13.47	536,292	-0.11(-0.81%)
Mar 06, 2009	13.52	13.73	12.94	13.58	0	+0.14(+1.04%)
Mar 05, 2009	12.50	14.10	11.31	13.44	979,863	+1.12(+9.09%)
Mar 04, 2009	12.51	12.79	12.17	12.32	426,699	-1.71(-12.19%)
Mar 02, 2009	13.85	14.46	13.85	14.03	366,192	-0.27(-1.89%)
Feb 27, 2009	14.07	14.68	14.05	14.30	0	-0.02(-0.14%)
Feb 26, 2009	14.59	14.65	14.19	14.32	185,551	-0.23(-1.58%)
Feb 25, 2009	14.53	15.10	13.87	14.55	412,266	-0.07(-0.48%)
Feb 24, 2009	14.13	14.79	14.07	14.62	232,631	+0.75(+5.41%)
Feb 23, 2009	14.39	14.62	13.83	13.87	275,104	-0.49(-3.41%)
Feb 20, 2009	14.34	14.82	14.13	14.36	0	-0.23(-1.58%)
Feb 19, 2009	14.75	14.81	14.29	14.59	315,065	+0.02(+0.14%)
Feb 18, 2009	14.35	14.69	13.94	14.57	201,049	+0.26(+1.82%)
Feb 17, 2009	14.50	14.66	14.05	14.31	184,083	-0.60(-4.02%)
Feb 13, 2009	15.33	15.61	14.80	14.91	189,984	-0.31(-2.04%)
Feb 12, 2009	14.33	15.29	14.24	15.22	192,789	+0.60(+4.10%)
Feb 11, 2009	14.73	14.90	14.26	14.62	260,082	-0.06(-0.41%)
Feb 10, 2009	15.60	15.90	14.48	14.68	344,167	-0.95(-6.08%)
Feb 09, 2009	15.82	15.98	15.39	15.63	140,032	-0.32(-2.01%)
Feb 06, 2009	15.07	16.21	15.07	15.95	294,248	+0.91(+6.05%)
Feb 05, 2009	14.77	15.66	14.71	15.04	285,653	+0.22(+1.48%)
Feb 04, 2009	14.82	15.72	14.62	14.82	230,931	-0.11(-0.74%)
Feb 03, 2009	15.57	15.57	14.66	14.93	656,413	-0.52(-3.37%)

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.