Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	23.18	23.48	22.85	22.85	2,299	+0.23(+1.03%)
Apr 29, 2009	23.02	23.02	22.34	22.61	4,988	+0.82(+3.77%)
Apr 28, 2009	21.76	21.91	21.58	21.79	4,041	-0.43(-1.93%)
Apr 27, 2009	22.19	22.28	22.09	22.22	1,647	-0.34(-1.50%)
Apr 24, 2009	22.76	22.80	22.56	22.56	7,938	-0.07(-0.32%)
Apr 23, 2009	22.27	22.64	22.27	22.64	674	+0.49(+2.20%)
Apr 22, 2009	21.86	22.15	21.84	22.15	3,071	+0.15(+0.67%)
Apr 21, 2009	21.44	22.02	21.44	22.00	1,379	+0.44(+2.04%)
Apr 20, 2009	22.11	22.11	21.53	21.56	8,023	-1.15(-5.06%)
Apr 17, 2009	22.96	23.01	22.66	22.71	6,095	-0.38(-1.64%)
Apr 16, 2009	22.83	23.09	22.71	23.09	3,593	+0.09(+0.38%)
Apr 15, 2009	22.46	23.00	22.44	23.00	1,670	+0.30(+1.31%)
Apr 14, 2009	22.63	22.73	22.59	22.70	6,591	-0.29(-1.27%)
Apr 13, 2009	22.44	23.00	22.27	23.00	2,623	+0.71(+3.17%)
Apr 09, 2009	22.12	22.36	22.11	22.29	13,716	+0.46(+2.11%)
Apr 08, 2009	22.01	22.01	21.73	21.83	3,186	+0.03(+0.15%)
Apr 07, 2009	22.47	22.47	21.79	21.79	1,908	-0.67(-2.97%)
Apr 06, 2009	22.34	22.46	21.95	22.46	5,131	+0.14(+0.63%)
Apr 03, 2009	21.85	22.86	21.39	22.32	239,110	+0.03(+0.12%)
Apr 02, 2009	21.65	22.35	21.65	22.29	283,486	+1.55(+7.49%)
Apr 01, 2009	20.49	20.92	20.49	20.74	252,765	+0.05(+0.23%)
Mar 31, 2009	20.40	20.69	20.40	20.69	299	+1.06(+5.41%)
Mar 30, 2009	19.86	20.01	19.62	19.63	10,296	-1.61(-7.60%)
Mar 26, 2009	21.09	21.39	21.09	21.25	3,089	+0.25(+1.20%)
Mar 25, 2009	20.86	21.00	20.86	20.99	7,586	+0.43(+2.11%)
Mar 24, 2009	20.37	20.78	20.32	20.56	4,615	+0.05(+0.23%)
Mar 23, 2009	20.47	20.51	20.46	20.51	2,771	+0.90(+4.61%)
Mar 20, 2009	19.87	19.95	19.61	19.61	4,576	-0.24(-1.19%)
Mar 19, 2009	19.84	20.04	19.84	19.84	5,935	+0.57(+2.94%)
Mar 18, 2009	18.50	19.28	18.44	19.28	2,098	+0.70(+3.80%)
Mar 17, 2009	18.19	18.57	18.14	18.57	5,357	+0.72(+4.01%)
Mar 16, 2009	18.26	18.42	17.86	17.86	1,026	+0.26(+1.48%)
Mar 13, 2009	17.55	17.62	17.42	17.60	0	+0.24(+1.38%)
Mar 12, 2009	16.91	17.36	16.91	17.36	2,831	+0.51(+3.05%)
Mar 11, 2009	16.95	17.02	16.84	16.84	1,280	+0.07(+0.44%)
Mar 10, 2009	16.54	16.77	16.53	16.77	10,732	+0.99(+6.31%)
Mar 09, 2009	15.99	16.09	15.77	15.77	1,797	-0.31(-1.94%)
Mar 06, 2009	16.19	16.21	15.94	16.09	0	+0.02(+0.12%)
Mar 05, 2009	16.39	16.39	16.07	16.07	1,216	-0.97(-5.72%)
Mar 04, 2009	16.76	17.04	16.76	17.04	1,839	+0.93(+5.80%)
Mar 02, 2009	16.43	16.63	16.07	16.11	4,374	-0.80(-4.74%)
Feb 27, 2009	16.98	17.21	16.91	16.91	0	-0.45(-2.58%)
Feb 26, 2009	17.57	17.57	17.36	17.36	1,999	-0.11(-0.63%)
Feb 25, 2009	17.61	17.61	17.17	17.47	1,797	-0.09(-0.51%)
Feb 24, 2009	17.49	17.55	17.14	17.55	3,658	+0.40(+2.33%)
Feb 23, 2009	17.52	17.52	17.07	17.15	9,460	-0.25(-1.46%)
Feb 20, 2009	17.05	17.41	17.05	17.41	2,581	-0.35(-1.95%)
Feb 19, 2009	18.02	18.20	17.67	17.76	20,109	+0.61(+3.53%)
Feb 18, 2009	17.03	17.15	17.03	17.15	2,795	+0.16(+0.92%)
Feb 17, 2009	17.23	17.33	16.99	16.99	4,167	-1.84(-9.75%)
Feb 13, 2009	18.36	18.83	18.36	18.83	5,143	+1.34(+7.63%)
Feb 12, 2009	17.69	18.07	17.50	17.50	4,549	-0.38(-2.15%)
Feb 11, 2009	17.98	17.98	17.88	17.88	862	+0.64(+3.70%)
Feb 10, 2009	18.67	18.67	17.23	17.24	6,659	-2.01(-10.44%)
Feb 09, 2009	19.05	19.25	18.99	19.25	2,260	+0.15(+0.80%)
Feb 06, 2009	18.50	19.10	18.50	19.10	1,322	+0.98(+5.42%)
Feb 05, 2009	17.95	18.36	17.85	18.12	2,846	-0.31(-1.67%)
Feb 04, 2009	18.53	18.89	18.20	18.42	4,504	-0.25(-1.33%)
Feb 03, 2009	18.48	18.69	18.31	18.67	3,770	+0.66(+3.65%)

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.