Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.13	15.17	14.68	14.77	768,150	-0.24(-1.62%)
Apr 29, 2009	14.47	15.02	14.17	15.01	440,375	+0.94(+6.69%)
Apr 28, 2009	14.01	14.66	13.75	14.07	338,391	+0.20(+1.44%)
Apr 27, 2009	14.20	14.33	13.77	13.87	309,668	-0.49(-3.39%)
Apr 24, 2009	14.07	14.61	13.87	14.36	396,391	+0.39(+2.81%)
Apr 23, 2009	14.05	14.39	13.51	13.97	315,772	-0.11(-0.80%)
Apr 22, 2009	14.16	14.78	14.02	14.08	287,436	-0.37(-2.59%)
Apr 21, 2009	13.62	14.51	13.32	14.45	575,869	+0.84(+6.19%)
Apr 20, 2009	14.23	14.53	13.57	13.61	471,756	-0.98(-6.71%)
Apr 17, 2009	14.45	14.81	14.22	14.59	302,188	+0.15(+1.04%)
Apr 16, 2009	14.46	14.66	13.88	14.44	288,868	+0.12(+0.87%)
Apr 15, 2009	14.03	14.38	13.91	14.31	233,528	+0.19(+1.37%)
Apr 14, 2009	14.61	14.75	14.01	14.12	424,550	-0.77(-5.15%)
Apr 13, 2009	14.53	14.97	14.13	14.89	403,192	+0.11(+0.76%)
Apr 09, 2009	13.90	14.78	13.87	14.78	388,352	+1.21(+8.92%)
Apr 08, 2009	13.69	13.80	13.17	13.57	218,449	-0.05(-0.37%)
Apr 07, 2009	13.93	14.17	13.58	13.62	245,342	-0.47(-3.32%)
Apr 06, 2009	14.55	14.55	13.84	14.08	346,128	-0.64(-4.32%)
Apr 03, 2009	14.28	14.73	13.94	14.72	397,151	+0.45(+3.15%)
Apr 02, 2009	14.08	14.37	13.65	14.27	427,567	+0.58(+4.24%)
Apr 01, 2009	13.27	13.77	13.13	13.69	315,542	+0.19(+1.43%)
Mar 31, 2009	13.14	13.72	13.05	13.50	607,334	+0.55(+4.24%)
Mar 30, 2009	13.21	13.54	12.64	12.95	659,031	-0.85(-6.19%)
Mar 26, 2009	14.31	14.40	13.55	13.80	2,930,037	-0.34(-2.43%)
Mar 25, 2009	14.12	14.43	13.42	14.15	551,630	+0.12(+0.84%)
Mar 24, 2009	14.35	14.70	14.02	14.03	476,194	-0.51(-3.52%)
Mar 23, 2009	13.87	14.61	13.70	14.54	587,871	+1.28(+9.64%)
Mar 20, 2009	14.03	14.03	13.25	13.26	506,341	-0.63(-4.54%)
Mar 19, 2009	14.65	14.85	13.74	13.89	909,028	+0.80(+6.15%)
Mar 18, 2009	12.21	13.15	12.05	13.09	220,507	+0.76(+6.17%)
Mar 17, 2009	11.36	12.33	11.36	12.33	268,733	+0.93(+8.15%)
Mar 16, 2009	11.93	12.27	11.36	11.40	314,657	-0.38(-3.23%)
Mar 13, 2009	11.72	11.92	10.98	11.78	215,707	+0.14(+1.23%)
Mar 12, 2009	10.50	11.68	10.37	11.63	229,017	+1.10(+10.49%)
Mar 11, 2009	10.94	11.08	10.40	10.53	219,402	-0.28(-2.60%)
Mar 10, 2009	10.00	10.83	9.808	10.81	245,397	+1.04(+10.59%)
Mar 09, 2009	9.924	10.19	9.643	9.774	278,146	-0.23(-2.31%)
Mar 06, 2009	10.14	10.32	9.618	10.00	211,454	-0.03(-0.31%)
Mar 05, 2009	10.76	10.78	10.02	10.04	366,462	-0.98(-8.89%)
Mar 04, 2009	11.34	11.55	10.68	11.02	281,513	-0.87(-7.30%)
Mar 02, 2009	12.05	12.19	11.85	11.88	232,807	-0.37(-3.05%)
Feb 27, 2009	12.22	12.63	12.21	12.26	235,430	-0.14(-1.11%)
Feb 26, 2009	12.28	12.82	12.26	12.39	205,560	+0.17(+1.43%)
Feb 25, 2009	12.66	12.66	11.80	12.22	329,080	-0.51(-4.02%)
Feb 24, 2009	12.29	12.81	12.08	12.73	286,606	+0.66(+5.48%)
Feb 23, 2009	13.28	13.28	12.06	12.07	265,149	-0.12(-1.02%)
Feb 20, 2009	11.99	12.23	11.55	12.19	491,477	-0.05(-0.41%)
Feb 19, 2009	13.02	13.02	12.11	12.24	326,311	-0.62(-4.80%)
Feb 18, 2009	13.10	13.42	12.77	12.86	256,126	-0.16(-1.24%)
Feb 17, 2009	13.13	13.38	12.98	13.02	173,501	-0.51(-3.78%)
Feb 13, 2009	13.85	14.01	13.44	13.54	211,931	-0.31(-2.25%)
Feb 12, 2009	13.21	13.89	13.18	13.85	186,968	-0.09(-0.67%)
Feb 11, 2009	13.92	14.22	13.55	13.94	154,626	+0.06(+0.45%)
Feb 10, 2009	14.63	14.90	13.79	13.88	243,507	-0.90(-6.08%)
Feb 09, 2009	15.01	15.21	14.57	14.78	144,542	-0.27(-1.82%)
Feb 06, 2009	14.51	15.05	14.50	15.05	329,293	+0.44(+3.03%)
Feb 05, 2009	14.35	15.03	14.23	14.61	197,020	+0.13(+0.90%)
Feb 04, 2009	14.41	15.05	14.35	14.48	185,329	+0.03(+0.22%)
Feb 03, 2009	14.79	14.91	14.05	14.45	257,041	-0.19(-1.32%)

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.