Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.43	18.52	17.78	17.98	770,603	-0.28(-1.52%)
Apr 29, 2009	18.00	18.46	17.94	18.26	1,028,713	+0.49(+2.75%)
Apr 28, 2009	17.61	18.02	17.48	17.77	931,603	+0.03(+0.19%)
Apr 27, 2009	17.67	17.93	17.57	17.74	760,703	-0.37(-2.04%)
Apr 24, 2009	17.88	18.21	17.84	18.11	1,070,043	+0.54(+3.08%)
Apr 23, 2009	17.48	17.59	17.23	17.57	816,998	+0.30(+1.76%)
Apr 22, 2009	17.33	17.64	17.20	17.26	1,380,201	-0.20(-1.13%)
Apr 21, 2009	16.91	17.49	16.89	17.46	818,028	+0.35(+2.04%)
Apr 20, 2009	17.58	17.63	17.05	17.11	942,109	-0.84(-4.67%)
Apr 17, 2009	17.69	18.07	17.69	17.95	813,819	+0.18(+1.04%)
Apr 16, 2009	17.97	17.97	17.43	17.76	679,147	+0.11(+0.64%)
Apr 15, 2009	17.57	17.74	17.42	17.65	901,637	-0.01(-0.04%)
Apr 14, 2009	17.53	17.90	17.41	17.66	792,389	-0.07(-0.37%)
Apr 13, 2009	17.63	17.90	17.32	17.73	697,912	-0.15(-0.81%)
Apr 09, 2009	18.05	18.05	17.71	17.87	732,726	+0.45(+2.61%)
Apr 08, 2009	17.25	17.57	16.91	17.42	734,282	+0.20(+1.19%)
Apr 07, 2009	17.30	17.36	17.10	17.21	611,951	-0.51(-2.87%)
Apr 06, 2009	17.78	17.87	17.45	17.72	618,957	-0.34(-1.90%)
Apr 03, 2009	17.76	18.15	17.62	18.06	776,958	+0.38(+2.13%)
Apr 02, 2009	17.71	18.00	17.59	17.69	779,036	+0.67(+3.91%)
Apr 01, 2009	16.48	17.13	16.29	17.02	545,734	+0.31(+1.85%)
Mar 31, 2009	17.07	17.09	16.70	16.71	381,129	-0.10(-0.59%)
Mar 30, 2009	17.13	17.18	16.54	16.81	519,957	-1.15(-6.39%)
Mar 26, 2009	17.98	18.21	17.73	17.96	751,755	+0.15(+0.81%)
Mar 25, 2009	17.82	18.07	17.30	17.81	1,252,719	-0.01(-0.07%)
Mar 24, 2009	17.96	18.14	17.69	17.82	1,222,240	-0.37(-2.03%)
Mar 23, 2009	17.75	18.20	17.69	18.19	2,022,023	+1.31(+7.73%)
Mar 20, 2009	17.59	17.80	16.84	16.89	1,892,912	-0.67(-3.83%)
Mar 19, 2009	17.73	17.95	17.50	17.56	909,502	+0.40(+2.34%)
Mar 18, 2009	16.86	17.36	16.39	17.16	1,507,208	+0.18(+1.05%)
Mar 17, 2009	16.50	16.98	16.25	16.98	851,232	+0.54(+3.29%)
Mar 16, 2009	16.24	16.82	16.20	16.44	1,102,350	+0.19(+1.18%)
Mar 13, 2009	16.69	16.69	16.06	16.25	0	-0.09(-0.56%)
Mar 12, 2009	15.96	16.43	15.76	16.34	1,473,449	+0.47(+2.99%)
Mar 11, 2009	16.08	16.22	15.59	15.87	1,896,585	-0.09(-0.54%)
Mar 10, 2009	15.48	16.12	15.48	15.95	2,702,254	+0.78(+5.13%)
Mar 09, 2009	14.75	15.65	14.75	15.17	1,426,517	+0.04(+0.26%)
Mar 06, 2009	15.19	15.58	14.65	15.13	0	+0.16(+1.10%)
Mar 05, 2009	15.26	15.56	14.92	14.97	1,122,744	-0.75(-4.78%)
Mar 04, 2009	15.44	16.02	15.44	15.72	1,763,889	+0.71(+4.75%)
Mar 02, 2009	15.71	15.87	14.96	15.01	3,131,643	-1.15(-7.14%)
Feb 27, 2009	16.23	16.68	16.00	16.16	0	-0.38(-2.27%)
Feb 26, 2009	16.72	17.14	16.53	16.54	1,154,411	+0.01(+0.08%)
Feb 25, 2009	16.60	16.92	16.20	16.53	1,304,510	-0.13(-0.75%)
Feb 24, 2009	16.01	16.73	15.99	16.65	1,205,531	+0.73(+4.60%)
Feb 23, 2009	16.91	17.94	15.88	15.92	1,274,416	-0.80(-4.77%)
Feb 20, 2009	16.76	17.00	16.31	16.72	1,515,708	-0.38(-2.20%)
Feb 19, 2009	17.27	17.40	17.01	17.09	920,969	+0.06(+0.35%)
Feb 18, 2009	17.22	17.34	16.86	17.03	1,395,114	-0.11(-0.65%)
Feb 17, 2009	17.80	17.84	17.11	17.14	1,608,740	-1.17(-6.37%)
Feb 13, 2009	18.15	18.60	18.15	18.31	1,007,345	+0.01(+0.08%)
Feb 12, 2009	17.93	18.31	17.71	18.30	1,147,258	+0.00(+0.03%)
Feb 11, 2009	18.64	18.77	17.94	18.29	1,129,548	-0.22(-1.21%)
Feb 10, 2009	19.42	19.61	18.33	18.52	1,414,462	-0.84(-4.36%)
Feb 09, 2009	19.35	19.73	19.19	19.36	1,947,933	+0.09(+0.44%)
Feb 06, 2009	18.82	19.37	18.70	19.27	755,767	+0.37(+1.95%)
Feb 05, 2009	18.39	19.02	18.20	18.91	1,524,191	+0.44(+2.36%)
Feb 04, 2009	18.51	18.77	18.34	18.47	1,550,592	+0.13(+0.68%)
Feb 03, 2009	18.07	18.43	17.98	18.35	1,011,148	+0.28(+1.57%)

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.