Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.98	17.98	17.37	17.53	271,067	-0.20(-1.15%)
Apr 29, 2009	17.48	17.90	17.42	17.73	174,019	+0.53(+3.06%)
Apr 28, 2009	16.99	17.47	16.99	17.20	49,779	-0.04(-0.25%)
Apr 27, 2009	17.11	17.40	17.06	17.25	169,872	-0.31(-1.76%)
Apr 24, 2009	17.18	17.65	17.18	17.56	157,942	+0.64(+3.77%)
Apr 23, 2009	16.72	17.01	16.66	16.92	163,080	+0.36(+2.17%)
Apr 22, 2009	16.46	16.86	16.46	16.56	118,072	-0.18(-1.07%)
Apr 21, 2009	16.36	16.81	16.15	16.74	120,540	+0.33(+2.04%)
Apr 20, 2009	16.88	16.91	16.33	16.41	800,482	-0.83(-4.82%)
Apr 17, 2009	17.34	17.38	17.06	17.24	181,393	+0.02(+0.14%)
Apr 16, 2009	17.36	17.36	16.94	17.21	114,424	+0.06(+0.33%)
Apr 15, 2009	17.09	17.15	16.85	17.15	81,557	+0.05(+0.29%)
Apr 14, 2009	17.00	17.27	16.90	17.11	128,807	-0.14(-0.83%)
Apr 13, 2009	17.21	17.65	16.73	17.25	142,469	-0.06(-0.36%)
Apr 09, 2009	17.17	17.46	17.06	17.31	100,576	+0.39(+2.31%)
Apr 08, 2009	16.98	17.10	16.50	16.92	340,219	+0.05(+0.29%)
Apr 07, 2009	17.09	17.34	16.73	16.87	541,116	-0.50(-2.85%)
Apr 06, 2009	17.56	17.56	16.99	17.37	326,454	-0.28(-1.58%)
Apr 03, 2009	17.51	17.72	17.17	17.64	174,797	+0.19(+1.06%)
Apr 02, 2009	17.40	17.72	17.29	17.46	147,636	+0.75(+4.49%)
Apr 01, 2009	16.31	16.86	16.11	16.71	234,832	+0.29(+1.77%)
Mar 31, 2009	16.72	16.79	16.34	16.42	235,624	+0.01(+0.04%)
Mar 30, 2009	16.91	16.91	16.16	16.41	123,479	-1.16(-6.59%)
Mar 26, 2009	17.66	17.77	17.31	17.57	237,684	+0.18(+1.06%)
Mar 25, 2009	17.84	17.84	16.96	17.39	142,014	+0.08(+0.45%)
Mar 24, 2009	17.95	17.95	17.09	17.31	129,458	-0.50(-2.83%)
Mar 23, 2009	17.35	17.81	17.31	17.81	179,516	+1.39(+8.49%)
Mar 20, 2009	17.14	17.17	16.42	16.42	131,409	-0.50(-2.97%)
Mar 19, 2009	16.78	17.27	16.64	16.92	190,742	+0.33(+1.98%)
Mar 18, 2009	16.57	16.84	15.92	16.59	103,969	+0.12(+0.72%)
Mar 17, 2009	16.17	16.54	15.82	16.47	111,569	+0.40(+2.50%)
Mar 16, 2009	16.08	16.41	15.89	16.07	129,848	+0.09(+0.59%)
Mar 13, 2009	16.25	16.30	15.67	15.98	0	-0.01(-0.07%)
Mar 12, 2009	15.49	16.02	15.35	15.99	119,700	+0.48(+3.10%)
Mar 11, 2009	15.55	15.87	15.20	15.51	109,302	-0.14(-0.87%)
Mar 10, 2009	14.92	15.84	14.92	15.64	193,336	+0.77(+5.19%)
Mar 09, 2009	14.61	15.20	14.26	14.87	539,789	+0.11(+0.73%)
Mar 06, 2009	14.61	15.09	14.26	14.76	0	+0.26(+1.79%)
Mar 05, 2009	14.64	14.96	14.40	14.50	66,372	-0.58(-3.82%)
Mar 04, 2009	14.50	15.41	14.50	15.08	203,723	+0.58(+3.97%)
Mar 02, 2009	15.32	15.32	14.39	14.50	302,110	-1.10(-7.03%)
Feb 27, 2009	15.75	16.02	15.40	15.60	0	-0.31(-1.96%)
Feb 26, 2009	15.88	16.52	15.88	15.91	171,531	-0.02(-0.14%)
Feb 25, 2009	16.06	16.30	15.69	15.93	65,363	-0.24(-1.46%)
Feb 24, 2009	15.36	16.19	15.35	16.17	165,567	+0.71(+4.57%)
Feb 23, 2009	16.29	16.34	15.29	15.46	244,331	-0.53(-3.33%)
Feb 20, 2009	16.18	16.35	15.68	16.00	278,671	-0.51(-3.09%)
Feb 19, 2009	16.48	16.77	16.34	16.51	127,973	+0.04(+0.27%)
Feb 18, 2009	16.57	16.58	16.19	16.46	212,933	+0.04(+0.26%)
Feb 17, 2009	16.93	17.19	16.42	16.42	328,480	-1.11(-6.33%)
Feb 13, 2009	17.50	17.69	17.39	17.53	108,263	+0.12(+0.71%)
Feb 12, 2009	16.93	17.49	16.83	17.40	149,862	+0.09(+0.50%)
Feb 11, 2009	17.38	17.74	17.04	17.32	123,770	+0.04(+0.22%)
Feb 10, 2009	18.43	18.50	17.22	17.28	201,591	-1.08(-5.87%)
Feb 09, 2009	18.46	18.68	18.16	18.36	221,357	+0.07(+0.41%)
Feb 06, 2009	17.90	18.41	17.04	18.28	164,460	+0.48(+2.68%)
Feb 05, 2009	17.40	17.90	17.14	17.81	115,415	+0.43(+2.46%)
Feb 04, 2009	17.35	17.66	17.24	17.38	129,162	+0.12(+0.72%)
Feb 03, 2009	16.83	17.25	16.83	17.25	3,138,763	+0.28(+1.64%)

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.