Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.54	14.54	13.80	14.07	282,238	-0.16(-1.13%)
Apr 29, 2009	14.52	14.55	14.14	14.23	262,451	+0.09(+0.62%)
Apr 28, 2009	14.18	14.26	14.01	14.14	180,918	+0.02(+0.16%)
Apr 27, 2009	14.35	14.35	13.99	14.12	153,746	-0.13(-0.90%)
Apr 24, 2009	14.25	14.37	14.16	14.25	129,570	+0.00(+0.00%)
Apr 23, 2009	14.30	14.40	14.06	14.25	128,142	+0.01(+0.06%)
Apr 22, 2009	14.31	14.34	13.88	14.24	113,201	-0.07(-0.48%)
Apr 21, 2009	13.97	14.41	13.97	14.31	154,728	+0.27(+1.93%)
Apr 20, 2009	13.59	14.24	13.59	14.04	315,327	+0.30(+2.20%)
Apr 17, 2009	13.75	13.78	13.66	13.74	207,999	+0.05(+0.37%)
Apr 16, 2009	13.40	13.75	13.29	13.69	205,454	+0.26(+1.95%)
Apr 15, 2009	13.49	13.53	13.22	13.42	181,795	+0.01(+0.10%)
Apr 14, 2009	13.73	13.73	13.35	13.41	126,451	-0.13(-0.98%)
Apr 13, 2009	13.23	13.65	13.23	13.54	138,970	+0.26(+1.93%)
Apr 09, 2009	13.33	13.40	13.15	13.29	118,838	+0.05(+0.38%)
Apr 08, 2009	13.06	13.35	12.92	13.24	132,409	+0.16(+1.23%)
Apr 07, 2009	12.91	13.16	12.91	13.08	91,354	-0.03(-0.24%)
Apr 06, 2009	13.18	13.20	12.94	13.11	114,436	-0.00(-0.03%)
Apr 03, 2009	12.98	13.14	12.88	13.11	123,210	+0.02(+0.14%)
Apr 02, 2009	13.17	13.33	13.04	13.09	125,178	-0.01(-0.11%)
Apr 01, 2009	13.05	13.17	12.90	13.11	127,311	+0.15(+1.17%)
Mar 31, 2009	13.02	13.12	12.85	12.96	154,976	+0.17(+1.33%)
Mar 30, 2009	12.88	13.05	12.64	12.79	202,571	-0.40(-3.06%)
Mar 26, 2009	13.50	13.50	12.92	13.19	118,910	+0.14(+1.09%)
Mar 25, 2009	13.05	13.20	12.83	13.05	140,864	+0.24(+1.90%)
Mar 24, 2009	13.09	13.20	12.81	12.81	189,351	-0.37(-2.82%)
Mar 23, 2009	13.11	13.20	13.02	13.18	225,431	+0.10(+0.77%)
Mar 20, 2009	13.23	13.41	13.08	13.08	141,643	-0.15(-1.14%)
Mar 19, 2009	13.18	13.36	13.02	13.23	116,328	+0.08(+0.63%)
Mar 18, 2009	13.17	13.27	12.64	13.15	133,339	+0.14(+1.06%)
Mar 17, 2009	12.80	13.04	12.77	13.01	103,818	+0.22(+1.68%)
Mar 16, 2009	12.83	13.12	12.75	12.79	195,515	-0.00(-0.04%)
Mar 13, 2009	12.83	13.26	12.60	12.80	0	+0.01(+0.07%)
Mar 12, 2009	12.11	12.83	11.91	12.79	497,596	+0.90(+7.55%)
Mar 11, 2009	11.87	12.02	11.68	11.89	221,430	+0.23(+1.96%)
Mar 10, 2009	11.07	11.73	11.07	11.66	226,162	+0.72(+6.58%)
Mar 09, 2009	11.00	11.38	10.71	10.94	314,559	-0.29(-2.57%)
Mar 06, 2009	11.67	11.93	10.72	11.23	0	-0.53(-4.52%)
Mar 05, 2009	12.22	12.22	11.68	11.76	178,794	-0.49(-4.00%)
Mar 04, 2009	11.81	12.38	11.77	12.25	318,042	-0.23(-1.87%)
Mar 02, 2009	13.10	13.15	12.00	12.49	478,154	-0.70(-5.32%)
Feb 27, 2009	12.89	13.54	12.83	13.19	0	+0.09(+0.66%)
Feb 26, 2009	12.97	13.29	12.88	13.10	223,445	+0.20(+1.56%)
Feb 25, 2009	12.21	13.21	12.21	12.90	284,992	+0.73(+6.03%)
Feb 24, 2009	12.09	12.22	11.34	12.16	596,314	+0.10(+0.80%)
Feb 23, 2009	13.33	13.33	11.97	12.07	384,720	-1.26(-9.45%)
Feb 20, 2009	13.21	13.38	11.95	13.33	0	-0.02(-0.17%)
Feb 19, 2009	14.03	14.32	13.30	13.35	470,590	-0.43(-3.09%)
Feb 18, 2009	13.61	13.89	13.37	13.78	524,577	+0.12(+0.91%)
Feb 17, 2009	14.11	14.11	13.59	13.65	211,052	-0.69(-4.79%)
Feb 13, 2009	14.36	14.52	14.29	14.34	0	-0.02(-0.16%)
Feb 12, 2009	14.64	14.64	14.20	14.36	144,352	+0.17(+1.23%)
Feb 11, 2009	14.20	14.42	14.01	14.19	132,553	-0.04(-0.26%)
Feb 10, 2009	14.66	14.66	14.14	14.23	113,190	-0.33(-2.24%)
Feb 09, 2009	14.82	14.85	14.41	14.55	201,493	-0.03(-0.22%)
Feb 06, 2009	14.43	14.73	14.41	14.58	232,347	-0.28(-1.88%)
Feb 05, 2009	14.77	14.90	14.69	14.86	141,639	+0.06(+0.43%)
Feb 04, 2009	14.89	14.89	14.57	14.80	179,611	+0.07(+0.50%)
Feb 03, 2009	14.64	14.89	14.62	14.73	228,443	+0.07(+0.50%)

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.