Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.14	18.66	18.07	18.18	632,653	+0.26(+1.43%)
Apr 29, 2009	17.73	18.16	17.64	17.92	527,148	+0.68(+3.97%)
Apr 28, 2009	17.32	17.36	17.05	17.24	380,646	-0.21(-1.21%)
Apr 27, 2009	17.31	17.67	17.09	17.45	542,797	+0.17(+0.96%)
Apr 24, 2009	17.36	17.49	17.15	17.28	478,874	-0.01(-0.07%)
Apr 23, 2009	17.49	17.49	16.82	17.29	648,607	+0.20(+1.16%)
Apr 22, 2009	16.56	17.26	16.55	17.10	948,599	+0.47(+2.85%)
Apr 21, 2009	16.63	16.69	16.32	16.62	536,875	-0.12(-0.73%)
Apr 20, 2009	17.17	17.35	16.71	16.74	465,009	-0.95(-5.35%)
Apr 17, 2009	17.54	17.72	17.41	17.69	333,517	+0.31(+1.77%)
Apr 16, 2009	17.73	17.76	17.23	17.38	769,529	-0.30(-1.70%)
Apr 15, 2009	17.36	17.68	17.33	17.68	561,528	-0.01(-0.04%)
Apr 14, 2009	17.90	18.28	17.55	17.69	740,546	+0.10(+0.55%)
Apr 13, 2009	17.54	17.73	17.44	17.59	494,604	-0.04(-0.25%)
Apr 09, 2009	17.47	17.64	17.36	17.64	515,629	+0.46(+2.68%)
Apr 08, 2009	17.30	17.61	17.01	17.18	751,564	-0.23(-1.32%)
Apr 07, 2009	17.47	17.51	17.15	17.41	673,367	-0.27(-1.55%)
Apr 06, 2009	18.23	18.23	17.38	17.68	726,053	-0.43(-2.40%)
Apr 03, 2009	17.65	18.13	17.58	18.12	569,093	+0.57(+3.24%)
Apr 02, 2009	17.27	18.00	17.27	17.55	1,092,801	+0.88(+5.25%)
Apr 01, 2009	16.19	16.74	16.13	16.67	423,465	+0.45(+2.76%)
Mar 31, 2009	16.03	16.49	15.91	16.23	698,791	+0.45(+2.88%)
Mar 30, 2009	15.95	16.04	15.50	15.77	821,131	-1.07(-6.34%)
Mar 26, 2009	16.61	16.94	16.35	16.84	685,800	+0.33(+2.01%)
Mar 25, 2009	16.85	17.12	16.11	16.51	1,118,973	-0.45(-2.64%)
Mar 24, 2009	16.86	17.13	16.76	16.95	508,131	+0.08(+0.49%)
Mar 23, 2009	16.71	16.88	16.68	16.87	620,956	+0.59(+3.65%)
Mar 20, 2009	16.49	16.56	16.19	16.28	340,262	-0.16(-0.97%)
Mar 19, 2009	16.66	16.69	16.32	16.44	511,043	+0.05(+0.31%)
Mar 18, 2009	15.95	16.46	15.77	16.39	749,264	+0.38(+2.40%)
Mar 17, 2009	15.68	16.03	15.48	16.00	346,968	+0.46(+2.96%)
Mar 16, 2009	15.73	16.04	15.54	15.54	871,976	+0.08(+0.54%)
Mar 13, 2009	15.37	15.73	15.31	15.46	0	-0.15(-0.98%)
Mar 12, 2009	15.13	15.67	14.83	15.61	681,394	+0.47(+3.08%)
Mar 11, 2009	15.38	15.54	15.02	15.15	710,760	-0.22(-1.46%)
Mar 10, 2009	14.65	15.37	14.54	15.37	698,781	+1.14(+8.00%)
Mar 09, 2009	14.09	14.38	14.08	14.23	579,676	-0.31(-2.15%)
Mar 06, 2009	14.53	15.05	14.17	14.54	0	+0.12(+0.80%)
Mar 05, 2009	14.88	14.94	14.39	14.43	403,024	-0.74(-4.89%)
Mar 04, 2009	14.99	15.42	14.99	15.17	691,813	+0.49(+3.36%)
Mar 02, 2009	15.38	15.38	14.55	14.68	719,913	-0.93(-5.95%)
Feb 27, 2009	15.75	16.13	15.30	15.61	0	-0.56(-3.44%)
Feb 26, 2009	15.98	16.67	15.81	16.16	1,228,869	+0.40(+2.56%)
Feb 25, 2009	15.96	16.26	15.32	15.76	1,729,125	-0.15(-0.91%)
Feb 24, 2009	14.68	16.03	14.68	15.90	2,113,482	+1.65(+11.56%)
Feb 23, 2009	14.78	14.84	14.22	14.26	1,116,756	-0.24(-1.66%)
Feb 20, 2009	14.59	14.69	14.31	14.50	0	-0.07(-0.48%)
Feb 19, 2009	15.15	15.31	14.55	14.56	644,733	-0.45(-2.99%)
Feb 18, 2009	15.12	15.16	14.86	15.01	529,425	+0.11(+0.72%)
Feb 17, 2009	15.25	15.31	14.91	14.91	654,568	-1.00(-6.31%)
Feb 13, 2009	15.89	16.13	15.78	15.91	537,294	+0.02(+0.12%)
Feb 12, 2009	15.75	15.97	15.44	15.89	486,345	-0.11(-0.71%)
Feb 11, 2009	16.13	16.24	15.85	16.00	432,386	+0.06(+0.36%)
Feb 10, 2009	16.65	17.01	15.81	15.95	581,022	-1.12(-6.58%)
Feb 09, 2009	16.58	17.27	16.49	17.07	808,260	+0.58(+3.52%)
Feb 06, 2009	16.11	16.86	16.10	16.49	861,287	+0.52(+3.24%)
Feb 05, 2009	15.96	16.24	15.69	15.97	522,262	+0.29(+1.85%)
Feb 04, 2009	15.69	16.02	15.50	15.68	722,248	+0.43(+2.81%)
Feb 03, 2009	15.32	15.42	14.91	15.25	586,385	+0.26(+1.73%)

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.