Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	24.90	26.44	24.29	24.55	594,151	-0.09(-0.37%)
Apr 29, 2009	24.02	25.08	23.88	24.64	463,282	+0.67(+2.80%)
Apr 28, 2009	23.90	25.00	23.61	23.97	413,797	-0.33(-1.36%)
Apr 27, 2009	24.74	25.15	24.00	24.30	463,682	-1.02(-4.03%)
Apr 24, 2009	24.34	25.96	23.55	25.32	610,757	+1.46(+6.12%)
Apr 23, 2009	24.45	24.66	23.42	23.86	349,737	-0.64(-2.61%)
Apr 22, 2009	22.29	25.21	22.26	24.50	629,438	+1.72(+7.55%)
Apr 21, 2009	21.16	22.83	20.90	22.78	301,042	+1.46(+6.85%)
Apr 20, 2009	22.46	22.50	21.03	21.32	352,925	-1.91(-8.22%)
Apr 17, 2009	22.14	23.50	21.58	23.23	369,469	+1.17(+5.30%)
Apr 16, 2009	20.94	22.50	20.50	22.06	740,477	+1.59(+7.77%)
Apr 15, 2009	21.71	22.20	20.15	20.47	698,296	-1.98(-8.82%)
Apr 14, 2009	23.41	23.41	22.14	22.45	498,642	-1.28(-5.39%)
Apr 13, 2009	22.42	24.05	21.61	23.73	498,060	+0.92(+4.03%)
Apr 09, 2009	20.67	22.88	20.61	22.81	651,213	+2.52(+12.42%)
Apr 08, 2009	18.55	20.50	18.00	20.29	678,251	+2.01(+11.00%)
Apr 07, 2009	18.95	19.07	17.52	18.28	490,614	-0.85(-4.44%)
Apr 06, 2009	19.47	19.59	18.72	19.13	134,647	-0.53(-2.70%)
Apr 03, 2009	19.80	19.80	19.15	19.66	150,994	-0.14(-0.71%)
Apr 02, 2009	18.71	20.52	18.50	19.80	366,731	+1.51(+8.26%)
Apr 01, 2009	17.44	18.32	17.07	18.29	151,688	+0.66(+3.74%)
Mar 31, 2009	17.87	18.48	17.39	17.63	117,973	+0.06(+0.34%)
Mar 30, 2009	18.04	18.61	17.15	17.57	231,454	-1.58(-8.25%)
Mar 26, 2009	17.73	19.55	17.49	19.15	427,741	+1.75(+10.06%)
Mar 25, 2009	17.08	17.93	16.44	17.40	251,024	+0.77(+4.63%)
Mar 24, 2009	16.83	17.29	16.51	16.63	159,439	-0.37(-2.18%)
Mar 23, 2009	16.39	17.00	16.16	17.00	364,180	+0.76(+4.68%)
Mar 20, 2009	17.30	17.49	15.91	16.24	244,746	-0.95(-5.53%)
Mar 19, 2009	17.40	17.49	16.94	17.19	288,034	-0.03(-0.17%)
Mar 18, 2009	15.50	17.27	15.50	17.22	594,510	+1.92(+12.55%)
Mar 17, 2009	14.10	15.30	14.00	15.30	339,646	+1.15(+8.13%)
Mar 16, 2009	14.61	14.85	14.10	14.15	170,562	-0.40(-2.75%)
Mar 13, 2009	14.27	14.69	14.12	14.55	227,411	+0.33(+2.32%)
Mar 12, 2009	13.60	14.28	12.97	14.22	394,308	+0.63(+4.64%)
Mar 11, 2009	13.80	13.91	13.34	13.59	218,015	-0.30(-2.16%)
Mar 10, 2009	12.49	13.93	12.49	13.89	229,720	+1.70(+13.95%)
Mar 09, 2009	12.03	12.75	12.03	12.19	162,425	+0.06(+0.49%)
Mar 06, 2009	12.73	13.06	11.79	12.13	263,192	-0.47(-3.73%)
Mar 05, 2009	12.99	13.03	12.50	12.60	221,981	-0.60(-4.55%)
Mar 04, 2009	13.44	13.79	13.01	13.20	319,668	-0.39(-2.87%)
Mar 02, 2009	14.13	14.29	13.54	13.59	179,132	-0.62(-4.36%)
Feb 27, 2009	14.01	14.50	13.87	14.21	296,504	+0.37(+2.67%)
Feb 26, 2009	14.15	14.65	13.81	13.84	319,007	-0.21(-1.49%)
Feb 25, 2009	14.84	15.07	13.60	14.05	512,667	-0.88(-5.89%)
Feb 24, 2009	14.50	15.16	14.41	14.93	341,253	+0.60(+4.19%)
Feb 23, 2009	14.92	15.60	14.24	14.33	535,991	-0.34(-2.32%)
Feb 20, 2009	15.10	15.66	14.43	14.67	1,569,825	+1.51(+11.47%)
Feb 19, 2009	13.25	13.69	12.83	13.16	366,792	+0.16(+1.23%)
Feb 18, 2009	13.26	13.50	12.93	13.00	332,519	-0.23(-1.74%)
Feb 17, 2009	13.19	13.60	13.00	13.23	278,279	-0.44(-3.22%)
Feb 13, 2009	13.85	14.00	13.15	13.67	350,152	-0.12(-0.87%)
Feb 12, 2009	13.61	14.06	13.16	13.79	435,657	+0.45(+3.37%)
Feb 11, 2009	13.30	13.89	13.22	13.34	335,576	+0.08(+0.60%)
Feb 10, 2009	13.75	13.80	13.02	13.26	394,435	-0.63(-4.54%)
Feb 09, 2009	13.92	14.23	13.59	13.89	341,822	-0.02(-0.14%)
Feb 06, 2009	13.64	14.95	13.64	13.91	361,109	+0.25(+1.83%)
Feb 05, 2009	12.75	13.71	12.68	13.66	253,205	+0.76(+5.89%)
Feb 04, 2009	12.87	13.50	12.66	12.90	262,663	+0.07(+0.55%)
Feb 03, 2009	12.47	13.14	12.03	12.83	380,247	+0.42(+3.38%)

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.