Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	24.19	25.54	24.00	24.19	9,630	+0.58(+2.47%)
Apr 29, 2009	23.59	23.93	23.17	23.61	13,051	+0.65(+2.85%)
Apr 28, 2009	22.10	23.07	22.01	22.96	14,062	+0.55(+2.44%)
Apr 27, 2009	22.70	22.70	22.01	22.41	6,439	-0.52(-2.27%)
Apr 24, 2009	23.30	23.87	22.93	22.93	15,394	-0.49(-2.10%)
Apr 23, 2009	22.48	23.42	22.01	23.42	12,329	+0.93(+4.14%)
Apr 22, 2009	23.00	23.00	21.49	22.49	24,992	-1.12(-4.74%)
Apr 21, 2009	23.05	23.88	22.54	23.61	18,136	+0.82(+3.62%)
Apr 20, 2009	23.78	23.79	22.31	22.78	12,307	-1.16(-4.86%)
Apr 17, 2009	24.28	24.28	23.74	23.95	4,544	-0.12(-0.48%)
Apr 16, 2009	24.56	24.56	24.07	24.07	4,017	-0.31(-1.29%)
Apr 15, 2009	25.09	25.45	24.38	24.38	8,035	-0.93(-3.68%)
Apr 14, 2009	23.78	25.31	23.78	25.31	7,103	+1.30(+5.41%)
Apr 13, 2009	23.94	24.24	23.78	24.01	10,803	-0.15(-0.63%)
Apr 09, 2009	24.14	25.54	23.78	24.16	23,030	+0.39(+1.66%)
Apr 08, 2009	23.72	24.68	23.09	23.77	9,598	+0.08(+0.32%)
Apr 07, 2009	23.77	24.24	23.66	23.69	3,571	-0.90(-3.66%)
Apr 06, 2009	24.90	24.90	24.24	24.59	3,823	-0.47(-1.89%)
Apr 03, 2009	25.38	25.59	24.41	25.07	15,405	-0.52(-2.03%)
Apr 02, 2009	24.19	26.42	24.19	25.59	18,186	+1.94(+8.22%)
Apr 01, 2009	23.73	24.19	22.05	23.65	34,869	+0.36(+1.54%)
Mar 31, 2009	22.61	23.29	22.40	23.29	7,202	+1.25(+5.65%)
Mar 30, 2009	22.97	22.97	21.95	22.04	2,421	-1.87(-7.81%)
Mar 26, 2009	24.19	24.19	23.39	23.91	7,131	+0.39(+1.65%)
Mar 25, 2009	22.97	24.19	22.62	23.52	11,722	+0.22(+0.96%)
Mar 24, 2009	22.38	23.91	21.92	23.30	16,024	+1.57(+7.22%)
Mar 23, 2009	21.06	22.95	21.06	21.73	15,842	+0.67(+3.19%)
Mar 20, 2009	20.16	21.83	20.16	21.06	9,751	+0.90(+4.44%)
Mar 19, 2009	18.59	20.16	18.41	20.16	22,550	+1.79(+9.76%)
Mar 18, 2009	18.14	18.82	17.92	18.37	10,313	+0.49(+2.76%)
Mar 17, 2009	17.65	18.53	17.25	17.88	19,131	+0.08(+0.45%)
Mar 16, 2009	17.92	18.20	17.79	17.79	18,216	+0.50(+2.90%)
Mar 13, 2009	17.80	17.90	16.58	17.29	0	-0.16(-0.92%)
Mar 12, 2009	16.26	18.31	16.13	17.45	16,351	+0.90(+5.41%)
Mar 11, 2009	17.33	17.33	16.01	16.56	42,583	+0.24(+1.45%)
Mar 10, 2009	15.60	16.32	14.78	16.32	15,866	+1.55(+10.46%)
Mar 09, 2009	16.13	16.15	14.60	14.77	29,192	-1.58(-9.64%)
Mar 06, 2009	16.47	16.80	15.41	16.35	0	-1.36(-7.69%)
Mar 05, 2009	17.92	17.92	16.62	17.71	5,933	-0.21(-1.15%)
Mar 04, 2009	16.53	18.90	16.36	17.92	16,579	+0.90(+5.26%)
Mar 02, 2009	18.73	18.77	16.39	17.02	27,388	-2.14(-11.17%)
Feb 27, 2009	19.86	20.19	19.04	19.17	0	-0.69(-3.47%)
Feb 26, 2009	20.61	21.21	19.00	19.86	14,356	-0.81(-3.90%)
Feb 25, 2009	19.71	20.66	19.71	20.66	9,195	+0.77(+3.87%)
Feb 24, 2009	19.71	20.97	18.82	19.89	13,164	+0.00(+0.00%)
Feb 23, 2009	20.42	20.42	18.82	19.89	16,307	-0.54(-2.63%)
Feb 20, 2009	20.29	20.83	19.04	20.43	44,225	+0.54(+2.70%)
Feb 19, 2009	19.58	20.37	19.23	19.89	12,926	-0.04(-0.22%)
Feb 18, 2009	19.49	20.04	19.08	19.94	26,027	-0.07(-0.36%)
Feb 17, 2009	19.94	20.21	19.71	20.01	15,268	-0.29(-1.41%)
Feb 13, 2009	20.72	20.83	19.94	20.29	23,035	-0.85(-4.03%)
Feb 12, 2009	21.32	21.32	20.62	21.15	9,873	-0.51(-2.36%)
Feb 11, 2009	21.32	21.95	21.32	21.66	10,002	+0.09(+0.42%)
Feb 10, 2009	22.40	22.41	21.50	21.57	8,649	-1.04(-4.60%)
Feb 09, 2009	23.54	23.54	22.22	22.61	7,135	-0.95(-4.03%)
Feb 06, 2009	23.22	23.92	23.22	23.56	13,663	+0.57(+2.49%)
Feb 05, 2009	21.85	23.07	21.85	22.98	9,651	+1.20(+5.51%)
Feb 04, 2009	22.51	22.51	21.70	21.78	9,219	-0.71(-3.15%)
Feb 03, 2009	22.46	22.85	21.87	22.49	14,988	-0.04(-0.20%)

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.