Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	21.99	22.20	21.67	21.92	9,388	+0.23(+1.07%)
Apr 29, 2009	21.46	22.43	21.46	21.69	14,042	+0.71(+3.36%)
Apr 28, 2009	20.73	21.37	20.73	20.98	4,641	-0.01(-0.07%)
Apr 27, 2009	21.29	21.29	20.88	21.00	36,856	-0.30(-1.43%)
Apr 24, 2009	21.01	21.51	20.98	21.30	4,525	+1.00(+4.95%)
Apr 23, 2009	21.96	21.96	19.81	20.30	10,857	+0.47(+2.38%)
Apr 22, 2009	19.57	20.23	19.54	19.83	11,837	+0.24(+1.20%)
Apr 21, 2009	19.59	19.59	19.59	19.59	657	+0.55(+2.87%)
Apr 20, 2009	19.87	19.87	18.99	19.04	7,038	-1.14(-5.65%)
Apr 17, 2009	20.02	20.30	19.85	20.18	7,626	+1.08(+5.65%)
Apr 16, 2009	19.83	20.14	19.10	19.10	7,352	-0.10(-0.52%)
Apr 15, 2009	19.01	19.32	19.01	19.20	4,118	+0.20(+1.04%)
Apr 14, 2009	19.09	19.42	18.99	19.01	7,523	-0.17(-0.86%)
Apr 13, 2009	19.01	19.19	18.90	19.17	7,255	+0.20(+1.07%)
Apr 09, 2009	18.07	18.97	18.07	18.97	4,891	+1.70(+9.87%)
Apr 08, 2009	17.70	17.83	17.26	17.26	7,627	-0.52(-2.92%)
Apr 07, 2009	18.04	18.12	17.68	17.78	10,040	-0.67(-3.62%)
Apr 06, 2009	18.07	18.45	17.31	18.45	1,583	+0.24(+1.29%)
Apr 03, 2009	18.12	18.53	17.85	18.21	28,931	+0.13(+0.73%)
Apr 02, 2009	17.71	18.94	17.71	18.08	12,703	+0.85(+4.93%)
Apr 01, 2009	16.98	17.23	16.88	17.23	6,474	+0.17(+0.98%)
Mar 31, 2009	16.78	18.73	16.73	17.07	35,814	+0.59(+3.60%)
Mar 30, 2009	15.99	19.77	15.99	16.47	9,463	-1.14(-6.47%)
Mar 26, 2009	17.40	17.70	16.50	17.61	8,929	+0.85(+5.08%)
Mar 25, 2009	17.55	18.25	16.74	16.76	6,926	-0.37(-2.18%)
Mar 24, 2009	17.21	17.48	17.06	17.13	9,436	-0.44(-2.51%)
Mar 23, 2009	16.83	17.68	16.54	17.58	22,902	+1.60(+10.05%)
Mar 20, 2009	16.54	16.54	15.97	15.97	10,388	-0.71(-4.27%)
Mar 19, 2009	16.11	16.95	16.68	16.68	3,910	+0.16(+0.95%)
Mar 18, 2009	16.11	16.68	15.97	16.53	14,413	+0.55(+3.44%)
Mar 17, 2009	15.48	15.99	15.48	15.98	4,087	+0.47(+3.03%)
Mar 16, 2009	15.98	16.09	14.91	15.51	8,106	-0.40(-2.49%)
Mar 13, 2009	15.70	15.90	15.59	15.90	5,022	+0.31(+2.00%)
Mar 12, 2009	15.21	15.64	15.11	15.59	3,940	+0.30(+1.93%)
Mar 11, 2009	15.16	15.32	15.13	15.30	19,620	+0.52(+3.49%)
Mar 10, 2009	14.32	15.35	14.32	14.78	18,378	+1.05(+7.67%)
Mar 09, 2009	13.59	14.05	13.59	13.73	3,717	-0.11(-0.76%)
Mar 06, 2009	14.30	14.45	13.30	13.83	14,480	-0.34(-2.40%)
Mar 05, 2009	14.92	14.92	13.94	14.17	4,723	-0.74(-4.97%)
Mar 04, 2009	14.75	15.44	14.51	14.91	20,045	+0.34(+2.35%)
Mar 02, 2009	15.48	19.77	14.57	14.57	14,108	-1.36(-8.54%)
Feb 27, 2009	15.75	16.15	15.75	15.93	3,769	-0.12(-0.73%)
Feb 26, 2009	16.69	16.73	16.05	16.05	7,718	-0.48(-2.92%)
Feb 25, 2009	16.72	17.20	16.19	16.53	21,061	-0.32(-1.90%)
Feb 24, 2009	16.18	16.85	16.18	16.85	4,678	+0.43(+2.64%)
Feb 23, 2009	17.29	17.29	16.24	16.42	6,204	-0.77(-4.47%)
Feb 20, 2009	16.85	17.25	16.66	17.19	2,510	-0.22(-1.27%)
Feb 19, 2009	17.83	17.83	17.36	17.41	6,439	-0.14(-0.79%)
Feb 18, 2009	17.97	17.97	17.55	17.55	2,145	-0.43(-2.39%)
Feb 17, 2009	18.45	18.45	17.81	17.98	2,308	-0.95(-5.02%)
Feb 13, 2009	18.93	19.07	18.73	18.93	41,551	+0.39(+2.12%)
Feb 12, 2009	18.56	18.90	18.41	18.53	8,306	-0.56(-2.92%)
Feb 11, 2009	18.88	19.09	18.79	19.09	6,559	+0.02(+0.08%)
Feb 10, 2009	19.76	19.76	18.88	19.07	43,200	-1.01(-5.04%)
Feb 09, 2009	19.95	20.28	19.95	20.09	792	+0.54(+2.76%)
Feb 06, 2009	19.59	19.59	19.41	19.55	1,188	+0.42(+2.21%)
Feb 05, 2009	19.01	19.17	19.01	19.12	394	+0.22(+1.14%)
Feb 04, 2009	19.39	19.42	18.24	18.91	4,219	-0.27(-1.39%)
Feb 03, 2009	19.07	19.19	19.01	19.17	602	+0.38(+2.02%)

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.