Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.12	18.31	17.84	17.89	54,982	-0.18(-0.99%)
Apr 29, 2009	17.99	18.16	17.72	18.07	5,957	+0.27(+1.51%)
Apr 28, 2009	16.97	17.99	16.97	17.80	11,907	+0.23(+1.31%)
Apr 27, 2009	17.43	17.71	16.93	17.57	12,998	+0.12(+0.69%)
Apr 24, 2009	17.38	17.52	17.33	17.45	8,992	+0.14(+0.81%)
Apr 23, 2009	17.66	17.66	17.20	17.31	20,042	-0.41(-2.31%)
Apr 22, 2009	17.68	17.96	17.67	17.72	25,147	-0.08(-0.45%)
Apr 21, 2009	17.45	17.83	17.45	17.80	16,350	+0.21(+1.19%)
Apr 20, 2009	17.80	17.80	17.54	17.59	3,723	-0.47(-2.60%)
Apr 17, 2009	17.90	18.12	17.90	18.06	8,203	+0.21(+1.19%)
Apr 16, 2009	17.90	17.90	17.53	17.85	14,343	+0.24(+1.35%)
Apr 15, 2009	17.48	17.72	17.38	17.61	11,138	-0.03(-0.17%)
Apr 14, 2009	17.65	17.73	17.53	17.64	15,391	-0.21(-1.18%)
Apr 13, 2009	17.74	17.85	17.59	17.85	8,435	+0.15(+0.85%)
Apr 09, 2009	17.96	17.96	17.66	17.70	15,284	+0.37(+2.13%)
Apr 08, 2009	17.20	17.38	17.12	17.33	7,700	+0.21(+1.23%)
Apr 07, 2009	17.10	17.42	17.10	17.12	11,571	-0.26(-1.50%)
Apr 06, 2009	17.44	17.44	17.21	17.38	27,974	-0.06(-0.34%)
Apr 03, 2009	17.54	17.54	17.30	17.44	43,475	-0.17(-0.97%)
Apr 02, 2009	17.65	17.83	17.54	17.61	20,816	+0.33(+1.91%)
Apr 01, 2009	16.95	17.31	16.75	17.28	31,819	+0.03(+0.17%)
Mar 31, 2009	17.13	17.59	17.13	17.25	34,566	+0.19(+1.11%)
Mar 30, 2009	16.89	17.06	16.70	17.06	38,264	-0.38(-2.18%)
Mar 26, 2009	17.20	17.44	17.10	17.44	8,515	+0.61(+3.65%)
Mar 25, 2009	17.00	17.14	16.63	16.83	11,469	+0.12(+0.69%)
Mar 24, 2009	16.76	17.02	16.71	16.71	45,225	-0.30(-1.76%)
Mar 23, 2009	16.72	17.04	16.66	17.01	26,802	+0.66(+4.04%)
Mar 20, 2009	16.85	16.85	16.33	16.35	11,782	-0.28(-1.68%)
Mar 19, 2009	17.11	17.15	16.55	16.63	18,188	-0.42(-2.44%)
Mar 18, 2009	16.94	17.23	16.89	17.05	9,416	+0.10(+0.57%)
Mar 17, 2009	16.44	16.95	16.44	16.95	12,736	+0.41(+2.47%)
Mar 16, 2009	16.76	16.93	16.54	16.54	43,515	-0.20(-1.18%)
Mar 13, 2009	16.30	16.78	16.30	16.74	0	+0.44(+2.69%)
Mar 12, 2009	15.33	16.30	15.33	16.30	26,069	+0.80(+5.16%)
Mar 11, 2009	15.79	16.16	15.49	15.50	14,174	-0.39(-2.45%)
Mar 10, 2009	15.38	15.89	15.38	15.89	13,823	+0.65(+4.26%)
Mar 09, 2009	15.22	15.65	15.20	15.24	36,057	-0.27(-1.74%)
Mar 06, 2009	15.55	15.68	15.27	15.51	0	+0.03(+0.19%)
Mar 05, 2009	15.86	15.86	15.44	15.48	22,306	-0.58(-3.61%)
Mar 04, 2009	15.81	16.30	15.74	16.06	43,444	+0.36(+2.29%)
Mar 02, 2009	16.33	16.33	15.70	15.70	58,406	-0.93(-5.59%)
Feb 27, 2009	16.93	17.10	16.63	16.63	0	-0.53(-3.09%)
Feb 26, 2009	17.80	17.80	17.15	17.16	35,060	-1.00(-5.51%)
Feb 25, 2009	18.59	18.59	17.97	18.16	30,268	-0.44(-2.37%)
Feb 24, 2009	18.38	18.66	18.34	18.60	27,516	+0.38(+2.09%)
Feb 23, 2009	19.17	19.17	18.22	18.22	41,659	-0.84(-4.41%)
Feb 20, 2009	18.98	19.20	18.81	19.06	17,233	-0.18(-0.94%)
Feb 19, 2009	19.40	19.45	19.24	19.24	17,607	-0.03(-0.16%)
Feb 18, 2009	19.53	19.53	19.13	19.27	17,980	-0.25(-1.29%)
Feb 17, 2009	19.32	19.54	19.31	19.52	10,899	-0.36(-1.80%)
Feb 13, 2009	19.81	19.98	19.62	19.88	21,700	+0.10(+0.51%)
Feb 12, 2009	19.41	19.85	19.37	19.78	15,484	+0.19(+0.97%)
Feb 11, 2009	19.47	19.64	19.43	19.59	9,672	+0.11(+0.56%)
Feb 10, 2009	19.84	19.99	19.41	19.48	26,633	-0.43(-2.17%)
Feb 09, 2009	20.18	20.18	19.71	19.91	43,564	-0.17(-0.83%)
Feb 06, 2009	19.78	20.18	19.78	20.08	11,162	+0.15(+0.75%)
Feb 05, 2009	19.52	20.00	19.52	19.93	11,695	+0.26(+1.32%)
Feb 04, 2009	19.96	20.01	19.57	19.67	66,762	-0.18(-0.91%)
Feb 03, 2009	19.44	19.86	19.44	19.85	27,604	+0.40(+2.06%)

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.