Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.88	17.05	16.28	16.42	179,330	-0.33(-1.96%)
Apr 29, 2009	16.17	16.77	15.86	16.74	122,852	+0.71(+4.44%)
Apr 28, 2009	15.65	16.42	15.60	16.03	112,213	+0.19(+1.21%)
Apr 27, 2009	16.72	16.99	15.73	15.84	214,105	-1.37(-7.95%)
Apr 24, 2009	16.91	17.29	16.53	17.21	212,678	+0.41(+2.44%)
Apr 23, 2009	17.67	18.08	16.06	16.80	202,479	-0.85(-4.81%)
Apr 22, 2009	18.03	18.41	17.46	17.65	188,621	-0.74(-4.02%)
Apr 21, 2009	17.29	18.39	16.61	18.39	163,464	+1.07(+6.16%)
Apr 20, 2009	18.69	18.93	17.32	17.32	199,383	-1.92(-9.96%)
Apr 17, 2009	18.82	19.37	17.87	19.23	211,243	+0.47(+2.48%)
Apr 16, 2009	18.60	19.02	17.87	18.77	135,486	+0.44(+2.39%)
Apr 15, 2009	17.81	18.36	17.40	18.33	132,673	+0.44(+2.45%)
Apr 14, 2009	19.02	19.02	17.67	17.89	237,797	-1.42(-7.37%)
Apr 13, 2009	18.85	19.32	18.17	19.32	212,846	+0.22(+1.15%)
Apr 09, 2009	17.57	19.10	17.48	19.10	236,902	+1.92(+11.15%)
Apr 08, 2009	17.18	17.65	16.69	17.18	90,212	+0.11(+0.64%)
Apr 07, 2009	17.21	17.87	17.02	17.07	136,383	-0.38(-2.19%)
Apr 06, 2009	17.67	17.67	16.72	17.46	137,144	-0.44(-2.45%)
Apr 03, 2009	17.35	17.89	16.77	17.89	217,997	+0.44(+2.51%)
Apr 02, 2009	17.54	17.54	16.83	17.46	279,056	+1.07(+6.51%)
Apr 01, 2009	16.36	17.13	15.95	16.39	240,215	-0.08(-0.50%)
Mar 31, 2009	16.20	16.69	15.95	16.47	197,091	+0.55(+3.44%)
Mar 30, 2009	16.09	16.28	15.81	15.92	215,968	-1.53(-8.78%)
Mar 26, 2009	17.48	17.51	16.69	17.46	180,404	+0.33(+1.92%)
Mar 25, 2009	17.78	17.78	15.98	17.13	216,854	+0.71(+4.33%)
Mar 24, 2009	17.76	18.25	16.36	16.42	204,380	-1.67(-9.23%)
Mar 23, 2009	16.58	18.08	16.20	18.08	262,781	+2.24(+14.16%)
Mar 20, 2009	16.42	16.74	15.83	15.84	182,505	-0.38(-2.36%)
Mar 19, 2009	17.26	17.37	15.98	16.22	185,003	-0.82(-4.82%)
Mar 18, 2009	15.87	17.10	14.80	17.05	256,497	+0.98(+6.13%)
Mar 17, 2009	15.05	16.06	14.91	16.06	192,491	+1.04(+6.92%)
Mar 16, 2009	15.73	16.11	14.94	15.02	224,947	-0.57(-3.68%)
Mar 13, 2009	15.95	15.98	15.21	15.60	165,666	-0.11(-0.70%)
Mar 12, 2009	14.25	15.76	13.95	15.70	240,187	+1.31(+9.13%)
Mar 11, 2009	14.77	15.13	14.17	14.39	160,269	-0.22(-1.50%)
Mar 10, 2009	13.73	14.61	13.46	14.61	236,840	+1.34(+10.10%)
Mar 09, 2009	13.35	13.95	13.16	13.27	175,588	-0.22(-1.62%)
Mar 06, 2009	13.82	14.17	12.89	13.49	202,239	-0.19(-1.40%)
Mar 05, 2009	14.36	14.94	13.49	13.68	308,406	-1.04(-7.06%)
Mar 04, 2009	15.60	15.60	14.09	14.72	171,704	-1.15(-7.24%)
Mar 02, 2009	16.28	17.43	15.73	15.87	298,865	-0.68(-4.13%)
Feb 27, 2009	16.88	17.65	16.31	16.55	223,039	-0.60(-3.51%)
Feb 26, 2009	16.66	17.89	16.58	17.15	149,650	+0.38(+2.28%)
Feb 25, 2009	17.24	17.87	16.14	16.77	233,846	-0.57(-3.31%)
Feb 24, 2009	16.36	17.40	16.14	17.35	249,961	+1.07(+6.55%)
Feb 23, 2009	16.74	17.24	16.25	16.28	272,491	-0.36(-2.14%)
Feb 20, 2009	16.85	17.07	15.90	16.63	288,045	-0.60(-3.49%)
Feb 19, 2009	18.17	18.52	17.21	17.24	125,078	-0.68(-3.82%)
Feb 18, 2009	18.06	18.50	17.69	17.92	233,408	+0.16(+0.92%)
Feb 17, 2009	18.19	18.36	17.76	17.76	262,062	-0.79(-4.28%)
Feb 13, 2009	19.32	19.48	18.41	18.55	181,573	-0.68(-3.56%)
Feb 12, 2009	18.25	19.40	18.22	19.23	216,145	-0.08(-0.43%)
Feb 11, 2009	19.12	19.89	18.91	19.32	154,540	+0.30(+1.58%)
Feb 10, 2009	20.25	20.52	19.02	19.02	204,654	-1.45(-7.09%)
Feb 09, 2009	20.49	20.88	20.11	20.47	118,353	-0.05(-0.27%)
Feb 06, 2009	18.99	20.57	18.99	20.52	180,641	+1.45(+7.60%)
Feb 05, 2009	18.60	19.45	18.44	19.07	218,873	+0.36(+1.90%)
Feb 04, 2009	18.69	19.32	18.50	18.71	141,383	+0.19(+1.03%)
Feb 03, 2009	18.99	19.26	18.17	18.52	158,413	-0.22(-1.17%)

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.