Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.29	16.42	15.93	15.96	382,613	-0.14(-0.88%)
Apr 29, 2009	15.95	16.22	15.83	16.10	828,977	+0.25(+1.59%)
Apr 28, 2009	15.71	16.07	15.71	15.85	928,152	+0.02(+0.10%)
Apr 27, 2009	15.71	15.97	15.62	15.84	727,604	+0.01(+0.05%)
Apr 24, 2009	16.18	16.18	15.73	15.83	740,770	-0.20(-1.23%)
Apr 23, 2009	16.33	16.56	15.86	16.03	483,455	-0.34(-2.08%)
Apr 22, 2009	16.45	16.66	16.35	16.37	304,809	-0.29(-1.75%)
Apr 21, 2009	16.56	16.75	16.48	16.66	357,596	+0.07(+0.43%)
Apr 20, 2009	16.56	16.65	16.45	16.59	535,118	-0.18(-1.08%)
Apr 17, 2009	16.89	17.03	16.71	16.77	556,930	-0.17(-0.98%)
Apr 16, 2009	16.79	17.07	16.63	16.93	253,904	+0.28(+1.71%)
Apr 15, 2009	16.32	16.65	16.32	16.65	429,653	+0.17(+1.01%)
Apr 14, 2009	16.54	16.65	16.44	16.48	433,764	-0.29(-1.74%)
Apr 13, 2009	17.03	17.03	16.48	16.78	340,697	-0.25(-1.48%)
Apr 09, 2009	16.89	17.03	16.69	17.03	515,692	+0.49(+2.96%)
Apr 08, 2009	16.36	16.54	16.32	16.54	513,857	+0.32(+2.00%)
Apr 07, 2009	16.28	16.55	16.22	16.22	610,956	-0.28(-1.68%)
Apr 06, 2009	16.43	16.62	16.25	16.49	588,505	-0.13(-0.76%)
Apr 03, 2009	16.64	16.80	16.36	16.62	429,981	-0.09(-0.57%)
Apr 02, 2009	16.89	16.99	16.67	16.71	382,691	+0.14(+0.86%)
Apr 01, 2009	16.46	16.70	16.27	16.57	415,829	-0.07(-0.43%)
Mar 31, 2009	16.74	17.01	16.43	16.64	298,814	+0.08(+0.48%)
Mar 30, 2009	16.51	16.76	16.35	16.56	460,268	-0.98(-5.58%)
Mar 26, 2009	17.35	17.60	17.11	17.54	409,353	+0.40(+2.35%)
Mar 25, 2009	16.74	17.40	16.73	17.14	536,133	+0.53(+3.19%)
Mar 24, 2009	16.64	16.82	16.50	16.61	481,508	-0.24(-1.45%)
Mar 23, 2009	16.38	16.86	16.34	16.86	629,257	+0.90(+5.64%)
Mar 20, 2009	16.16	16.45	15.95	15.95	441,271	-0.16(-0.98%)
Mar 19, 2009	15.91	16.22	15.79	16.11	353,682	+0.39(+2.51%)
Mar 18, 2009	15.25	15.81	15.16	15.72	627,759	+0.25(+1.63%)
Mar 17, 2009	15.01	15.53	14.94	15.47	521,787	+0.49(+3.27%)
Mar 16, 2009	14.91	15.41	14.86	14.98	474,732	+0.21(+1.39%)
Mar 13, 2009	14.38	14.79	14.34	14.77	0	+0.43(+2.97%)
Mar 12, 2009	13.93	14.44	13.72	14.34	422,137	+0.32(+2.31%)
Mar 11, 2009	14.22	14.30	13.92	14.02	379,966	-0.17(-1.17%)
Mar 10, 2009	14.21	14.32	14.02	14.19	521,555	+0.30(+2.16%)
Mar 09, 2009	13.75	14.04	13.66	13.89	1,203,618	+0.04(+0.29%)
Mar 06, 2009	13.78	14.11	13.49	13.85	0	+0.05(+0.34%)
Mar 05, 2009	14.10	14.18	13.62	13.80	514,625	-0.50(-3.48%)
Mar 04, 2009	14.47	14.67	13.96	14.30	682,494	-0.29(-2.00%)
Mar 02, 2009	15.17	15.35	14.55	14.59	716,117	-0.81(-5.23%)
Feb 27, 2009	16.22	16.52	15.28	15.39	0	-1.12(-6.79%)
Feb 26, 2009	16.97	17.06	16.49	16.52	241,694	-0.34(-2.01%)
Feb 25, 2009	16.97	17.17	16.64	16.86	360,040	-0.20(-1.16%)
Feb 24, 2009	16.96	17.19	16.62	17.05	484,472	+0.33(+1.98%)
Feb 23, 2009	17.06	17.24	16.62	16.72	331,943	-0.32(-1.90%)
Feb 20, 2009	17.57	17.72	16.75	17.04	473,073	-0.78(-4.39%)
Feb 19, 2009	17.99	18.16	17.78	17.83	223,967	-0.14(-0.79%)
Feb 18, 2009	18.58	18.62	17.87	17.97	325,305	-0.49(-2.65%)
Feb 17, 2009	18.76	18.98	18.46	18.46	311,830	-0.66(-3.47%)
Feb 13, 2009	19.34	19.44	19.00	19.12	257,436	-0.14(-0.74%)
Feb 12, 2009	19.04	19.32	18.76	19.26	309,516	-0.16(-0.81%)
Feb 11, 2009	19.74	19.74	19.30	19.42	192,062	-0.23(-1.17%)
Feb 10, 2009	20.31	20.43	19.54	19.65	457,266	-0.70(-3.45%)
Feb 09, 2009	20.58	20.67	20.16	20.35	257,477	-0.36(-1.72%)
Feb 06, 2009	20.39	20.84	20.15	20.71	228,239	+0.25(+1.24%)
Feb 05, 2009	20.03	20.65	19.94	20.46	317,064	+0.32(+1.61%)
Feb 04, 2009	19.96	20.44	19.86	20.13	369,916	+0.15(+0.75%)
Feb 03, 2009	20.45	20.54	19.82	19.98	499,515	-0.39(-1.90%)

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.