Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	21.37	21.87	21.00	21.54	603,547	+0.44(+2.07%)
Apr 29, 2009	20.79	21.52	20.57	21.10	523,073	+0.50(+2.43%)
Apr 28, 2009	20.39	20.92	20.04	20.60	454,117	+0.24(+1.16%)
Apr 27, 2009	20.48	21.03	20.19	20.37	499,314	-0.36(-1.76%)
Apr 24, 2009	20.30	21.04	20.21	20.73	421,791	+0.48(+2.38%)
Apr 23, 2009	20.38	20.63	19.97	20.25	443,425	+0.03(+0.13%)
Apr 22, 2009	19.69	20.74	19.21	20.22	525,241	+0.18(+0.91%)
Apr 21, 2009	18.96	20.15	18.31	20.04	664,592	+1.53(+8.26%)
Apr 20, 2009	18.51	18.96	18.22	18.51	501,511	-0.25(-1.36%)
Apr 17, 2009	18.83	18.83	18.14	18.77	411,499	+0.48(+2.64%)
Apr 16, 2009	17.34	18.45	17.34	18.28	446,440	+0.28(+1.57%)
Apr 15, 2009	17.29	18.27	17.28	18.00	287,973	+0.02(+0.10%)
Apr 14, 2009	17.93	18.08	17.61	17.98	550,706	-0.20(-1.10%)
Apr 13, 2009	17.32	18.65	17.32	18.18	745,477	-0.02(-0.10%)
Apr 09, 2009	16.36	18.28	16.08	18.20	1,383,825	+0.88(+5.09%)
Apr 08, 2009	17.10	17.32	16.77	17.32	885,293	+0.38(+2.26%)
Apr 07, 2009	18.58	18.90	16.43	16.94	1,926,072	-5.29(-23.78%)
Apr 06, 2009	22.39	22.56	21.74	22.22	434,982	-0.28(-1.25%)
Apr 03, 2009	21.82	22.61	21.24	22.51	391,871	+0.68(+3.13%)
Apr 02, 2009	20.53	22.24	20.43	21.82	250,436	+1.62(+8.01%)
Apr 01, 2009	19.63	20.24	19.24	20.20	204,684	+0.14(+0.68%)
Mar 31, 2009	19.56	20.52	19.48	20.07	208,325	+0.79(+4.11%)
Mar 30, 2009	19.45	19.76	18.84	19.28	132,208	-0.77(-3.86%)
Mar 26, 2009	19.34	20.15	19.21	20.05	298,995	+0.87(+4.55%)
Mar 25, 2009	19.66	19.88	18.78	19.18	363,490	-0.58(-2.95%)
Mar 24, 2009	19.90	20.27	19.70	19.76	176,755	-0.48(-2.38%)
Mar 23, 2009	19.39	20.27	19.24	20.24	197,842	+1.17(+6.15%)
Mar 20, 2009	19.29	19.37	19.01	19.07	276,588	-0.17(-0.90%)
Mar 19, 2009	19.10	19.48	19.05	19.24	203,519	+0.19(+1.00%)
Mar 18, 2009	19.33	19.33	17.93	19.05	677,189	+0.25(+1.36%)
Mar 17, 2009	18.85	18.96	18.24	18.79	238,990	+0.49(+2.68%)
Mar 16, 2009	18.64	18.96	18.28	18.30	468,727	-0.05(-0.30%)
Mar 13, 2009	17.80	18.47	17.28	18.36	449,079	+0.63(+3.54%)
Mar 12, 2009	16.74	17.82	16.47	17.73	239,665	+1.03(+6.15%)
Mar 11, 2009	16.37	16.93	16.11	16.70	350,541	+0.38(+2.34%)
Mar 10, 2009	15.31	16.32	15.02	16.32	290,193	+1.23(+8.14%)
Mar 09, 2009	14.82	15.46	14.80	15.09	293,478	+0.09(+0.61%)
Mar 06, 2009	15.17	15.49	14.52	15.00	261,708	-0.09(-0.60%)
Mar 05, 2009	16.01	16.04	15.02	15.09	304,585	-1.19(-7.32%)
Mar 04, 2009	16.08	16.54	15.75	16.28	248,985	-0.41(-2.45%)
Mar 02, 2009	17.25	17.25	16.61	16.69	230,890	-0.89(-5.07%)
Feb 27, 2009	17.42	17.77	17.20	17.58	221,110	+0.13(+0.73%)
Feb 26, 2009	17.83	18.19	17.34	17.46	237,244	-0.35(-1.99%)
Feb 25, 2009	18.26	18.43	17.48	17.81	202,546	-0.38(-2.10%)
Feb 24, 2009	18.03	18.38	17.88	18.19	353,052	+0.25(+1.37%)
Feb 23, 2009	18.68	18.89	17.88	17.95	236,987	-0.71(-3.80%)
Feb 20, 2009	18.79	18.89	18.34	18.66	233,800	-0.29(-1.54%)
Feb 19, 2009	19.64	19.85	18.82	18.95	189,871	-0.56(-2.89%)
Feb 18, 2009	20.11	20.11	19.28	19.51	241,164	-0.43(-2.14%)
Feb 17, 2009	19.81	20.25	19.10	19.94	190,823	-0.42(-2.06%)
Feb 13, 2009	20.70	21.20	20.34	20.36	105,463	-0.38(-1.84%)
Feb 12, 2009	19.97	20.78	19.88	20.74	142,230	+0.20(+0.97%)
Feb 11, 2009	20.57	21.15	20.30	20.54	379,704	+0.12(+0.58%)
Feb 10, 2009	21.88	21.96	20.40	20.42	378,572	-1.68(-7.61%)
Feb 09, 2009	22.57	23.15	21.97	22.11	312,328	-0.55(-2.41%)
Feb 06, 2009	21.66	22.93	21.66	22.65	237,181	+1.00(+4.62%)
Feb 05, 2009	21.27	21.81	21.09	21.65	201,212	+0.32(+1.49%)
Feb 04, 2009	21.32	21.61	21.08	21.33	283,597	-0.05(-0.21%)
Feb 03, 2009	21.25	21.49	20.75	21.38	246,300	+0.09(+0.43%)

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.