Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.13	19.74	18.90	19.26	648,375	+0.48(+2.53%)
Apr 29, 2009	18.59	19.12	18.45	18.78	285,717	+0.32(+1.76%)
Apr 28, 2009	18.54	18.73	18.30	18.46	551,235	-0.31(-1.64%)
Apr 27, 2009	18.52	19.10	18.52	18.76	739,104	-0.12(-0.61%)
Apr 24, 2009	18.87	19.04	18.26	18.88	972,504	+0.26(+1.42%)
Apr 23, 2009	18.98	18.98	17.99	18.62	991,277	-0.13(-0.70%)
Apr 22, 2009	17.99	19.26	17.83	18.75	738,601	+0.55(+3.02%)
Apr 21, 2009	18.00	18.44	17.72	18.20	654,770	-0.04(-0.21%)
Apr 20, 2009	18.72	18.84	18.10	18.24	533,670	-0.89(-4.66%)
Apr 17, 2009	19.18	19.25	18.73	19.13	701,991	+0.02(+0.12%)
Apr 16, 2009	18.70	19.13	18.46	19.10	578,645	+0.75(+4.11%)
Apr 15, 2009	18.36	18.38	18.01	18.35	743,499	-0.35(-1.85%)
Apr 14, 2009	18.51	19.05	18.37	18.70	623,463	+0.06(+0.32%)
Apr 13, 2009	18.85	18.87	18.19	18.64	960,028	-0.20(-1.08%)
Apr 09, 2009	18.58	19.01	18.42	18.84	1,029,985	+0.76(+4.23%)
Apr 08, 2009	17.74	18.14	17.60	18.08	894,017	+0.40(+2.27%)
Apr 07, 2009	18.09	18.09	17.55	17.68	359,571	-0.67(-3.63%)
Apr 06, 2009	18.45	18.53	17.95	18.34	252,274	-0.34(-1.80%)
Apr 03, 2009	18.35	18.68	17.93	18.68	402,145	+0.54(+3.00%)
Apr 02, 2009	17.80	18.45	17.75	18.13	433,619	+0.71(+4.07%)
Apr 01, 2009	16.77	17.48	16.73	17.42	260,491	+0.30(+1.73%)
Mar 31, 2009	17.46	17.47	17.05	17.13	518,972	+0.04(+0.26%)
Mar 30, 2009	17.81	17.81	16.85	17.08	256,825	-1.06(-5.84%)
Mar 26, 2009	17.36	18.15	17.36	18.14	686,477	+0.84(+4.85%)
Mar 25, 2009	17.39	17.93	16.78	17.30	1,023,406	+0.08(+0.48%)
Mar 24, 2009	17.70	17.70	17.13	17.22	403,972	-0.48(-2.70%)
Mar 23, 2009	17.25	17.70	17.22	17.70	330,517	+1.07(+6.42%)
Mar 20, 2009	17.23	17.45	16.37	16.63	298,342	-0.69(-3.97%)
Mar 19, 2009	17.60	17.60	17.10	17.32	1,194,113	-0.04(-0.22%)
Mar 18, 2009	16.79	17.49	16.71	17.36	671,166	+0.54(+3.24%)
Mar 17, 2009	16.25	16.84	16.07	16.81	325,558	+0.63(+3.91%)
Mar 16, 2009	17.20	17.26	16.11	16.18	554,845	-0.51(-3.03%)
Mar 13, 2009	16.57	16.75	16.33	16.69	0	+0.16(+1.00%)
Mar 12, 2009	15.94	16.55	15.70	16.52	509,358	+0.69(+4.34%)
Mar 11, 2009	15.51	15.98	15.51	15.83	508,420	+0.39(+2.53%)
Mar 10, 2009	14.73	15.47	14.64	15.44	477,569	+1.11(+7.75%)
Mar 09, 2009	14.47	15.06	14.28	14.33	266,608	-0.28(-1.92%)
Mar 06, 2009	14.99	15.18	14.26	14.61	0	-0.21(-1.41%)
Mar 05, 2009	14.85	15.30	14.80	14.82	545,947	-0.18(-1.21%)
Mar 04, 2009	14.64	15.30	14.57	15.00	405,867	+0.84(+5.94%)
Mar 02, 2009	14.65	14.91	14.10	14.16	239,060	-0.79(-5.26%)
Feb 27, 2009	14.84	15.27	14.81	14.95	0	-0.08(-0.55%)
Feb 26, 2009	15.30	15.87	14.97	15.03	350,701	-0.14(-0.91%)
Feb 25, 2009	14.69	15.56	14.56	15.17	600,480	+0.42(+2.83%)
Feb 24, 2009	14.16	14.84	14.16	14.75	130,412	+0.71(+5.09%)
Feb 23, 2009	14.71	14.71	13.97	14.03	643,994	-0.62(-4.20%)
Feb 21, 2009	14.30	14.83	14.30	14.65	0	+0.00(+0.00%)
Feb 20, 2009	14.30	14.83	14.30	14.65	495,962	+0.09(+0.60%)
Feb 19, 2009	15.44	15.46	14.51	14.56	298,972	-0.72(-4.71%)
Feb 18, 2009	15.35	15.67	15.13	15.28	401,361	+0.02(+0.14%)
Feb 17, 2009	15.76	15.77	15.24	15.26	267,539	-1.12(-6.82%)
Feb 14, 2009	16.06	16.57	16.06	16.38	0	+0.00(+0.00%)
Feb 13, 2009	16.06	16.57	16.06	16.38	441,649	+0.26(+1.64%)
Feb 12, 2009	15.63	16.19	15.54	16.11	560,620	+0.20(+1.28%)
Feb 11, 2009	16.18	16.18	15.60	15.91	397,106	-0.30(-1.83%)
Feb 10, 2009	16.88	17.18	16.05	16.21	344,266	-0.78(-4.60%)
Feb 09, 2009	17.02	17.10	16.77	16.99	609,134	-0.09(-0.52%)
Feb 06, 2009	16.56	17.17	16.56	17.08	334,848	+0.61(+3.71%)
Feb 05, 2009	15.54	16.69	15.54	16.47	576,349	+0.65(+4.10%)
Feb 04, 2009	15.60	16.37	15.49	15.82	661,134	+0.20(+1.27%)
Feb 03, 2009	15.43	15.67	15.12	15.62	745,921	+0.25(+1.61%)

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.