Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.11	17.27	16.50	16.64	176,964	-0.33(-1.96%)
Apr 29, 2009	16.39	17.00	16.07	16.97	121,231	+0.72(+4.44%)
Apr 28, 2009	15.86	16.64	15.80	16.25	110,733	+0.19(+1.21%)
Apr 27, 2009	16.94	17.22	15.94	16.05	211,281	-1.39(-7.95%)
Apr 24, 2009	17.13	17.52	16.75	17.44	209,873	+0.42(+2.44%)
Apr 23, 2009	17.91	18.33	16.27	17.02	199,808	-0.86(-4.81%)
Apr 22, 2009	18.27	18.66	17.69	17.88	186,133	-0.75(-4.02%)
Apr 21, 2009	17.52	18.63	16.83	18.63	161,308	+1.08(+6.16%)
Apr 20, 2009	18.94	19.19	17.55	17.55	196,753	-1.94(-9.96%)
Apr 17, 2009	19.08	19.63	18.10	19.49	208,457	+0.47(+2.48%)
Apr 16, 2009	18.85	19.27	18.10	19.02	133,699	+0.44(+2.39%)
Apr 15, 2009	18.05	18.60	17.63	18.58	130,923	+0.44(+2.45%)
Apr 14, 2009	19.27	19.27	17.91	18.13	234,660	-1.44(-7.37%)
Apr 13, 2009	19.10	19.57	18.41	19.57	210,038	+0.22(+1.15%)
Apr 09, 2009	17.80	19.35	17.72	19.35	233,777	+1.94(+11.15%)
Apr 08, 2009	17.41	17.88	16.91	17.41	89,021	+0.11(+0.64%)
Apr 07, 2009	17.44	18.10	17.25	17.30	134,584	-0.39(-2.19%)
Apr 06, 2009	17.91	17.91	16.94	17.69	135,335	-0.44(-2.45%)
Apr 03, 2009	17.58	18.13	17.00	18.13	215,121	+0.44(+2.51%)
Apr 02, 2009	17.77	17.77	17.05	17.69	275,374	+1.08(+6.51%)
Apr 01, 2009	16.58	17.36	16.16	16.61	237,046	-0.08(-0.50%)
Mar 31, 2009	16.41	16.91	16.16	16.69	194,491	+0.55(+3.44%)
Mar 30, 2009	16.30	16.50	16.03	16.14	213,119	-1.55(-8.78%)
Mar 26, 2009	17.72	17.74	16.91	17.69	178,024	+0.33(+1.92%)
Mar 25, 2009	18.02	18.02	16.19	17.36	213,994	+0.72(+4.33%)
Mar 24, 2009	17.99	18.49	16.58	16.64	201,684	-1.69(-9.23%)
Mar 23, 2009	16.80	18.33	16.41	18.33	259,314	+2.27(+14.16%)
Mar 20, 2009	16.64	16.97	16.05	16.05	180,097	-0.39(-2.36%)
Mar 19, 2009	17.49	17.60	16.19	16.44	182,562	-0.83(-4.82%)
Mar 18, 2009	16.08	17.33	15.00	17.27	253,113	+1.00(+6.13%)
Mar 17, 2009	15.25	16.27	15.11	16.27	189,952	+1.05(+6.92%)
Mar 16, 2009	15.94	16.33	15.14	15.22	221,979	-0.58(-3.68%)
Mar 13, 2009	16.16	16.19	15.42	15.80	163,481	-0.11(-0.70%)
Mar 12, 2009	14.45	15.97	14.14	15.91	237,018	+1.33(+9.13%)
Mar 11, 2009	14.97	15.33	14.36	14.58	158,155	-0.22(-1.50%)
Mar 10, 2009	13.92	14.81	13.64	14.81	233,715	+1.36(+10.10%)
Mar 09, 2009	13.53	14.14	13.34	13.45	173,271	-0.22(-1.62%)
Mar 06, 2009	14.00	14.36	13.06	13.67	199,571	-0.19(-1.40%)
Mar 05, 2009	14.56	15.14	13.67	13.86	304,338	-1.05(-7.06%)
Mar 04, 2009	15.80	15.80	14.28	14.92	169,439	-1.16(-7.24%)
Mar 02, 2009	16.50	17.66	15.94	16.08	294,923	-0.69(-4.13%)
Feb 27, 2009	17.11	17.88	16.52	16.77	220,096	-0.61(-3.51%)
Feb 26, 2009	16.88	18.13	16.80	17.38	147,676	+0.39(+2.28%)
Feb 25, 2009	17.47	18.10	16.36	17.00	230,762	-0.58(-3.31%)
Feb 24, 2009	16.58	17.63	16.36	17.58	246,663	+1.08(+6.55%)
Feb 23, 2009	16.97	17.47	16.47	16.50	268,897	-0.36(-2.14%)
Feb 20, 2009	17.08	17.30	16.11	16.86	284,245	-0.61(-3.49%)
Feb 19, 2009	18.41	18.77	17.44	17.47	123,428	-0.69(-3.82%)
Feb 18, 2009	18.30	18.74	17.92	18.16	230,329	+0.17(+0.92%)
Feb 17, 2009	18.44	18.60	17.99	17.99	258,605	-0.80(-4.28%)
Feb 13, 2009	19.57	19.74	18.66	18.80	179,177	-0.69(-3.56%)
Feb 12, 2009	18.49	19.66	18.47	19.49	213,294	-0.08(-0.43%)
Feb 11, 2009	19.38	20.16	19.16	19.57	152,501	+0.30(+1.58%)
Feb 10, 2009	20.52	20.79	19.27	19.27	201,955	-1.47(-7.09%)
Feb 09, 2009	20.77	21.15	20.38	20.74	116,792	-0.06(-0.27%)
Feb 06, 2009	19.24	20.85	19.24	20.79	178,258	+1.47(+7.60%)
Feb 05, 2009	18.85	19.71	18.69	19.32	215,985	+0.36(+1.90%)
Feb 04, 2009	18.94	19.57	18.74	18.96	139,518	+0.19(+1.03%)
Feb 03, 2009	19.24	19.52	18.41	18.77	156,324	-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.