Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.14	15.18	14.69	14.78	767,550	-0.24(-1.62%)
Apr 29, 2009	14.48	15.03	14.18	15.03	440,031	+0.94(+6.69%)
Apr 28, 2009	14.02	14.67	13.76	14.08	338,127	+0.20(+1.44%)
Apr 27, 2009	14.21	14.34	13.78	13.88	309,426	-0.49(-3.39%)
Apr 24, 2009	14.08	14.63	13.88	14.37	396,081	+0.39(+2.81%)
Apr 23, 2009	14.06	14.40	13.52	13.98	315,525	-0.11(-0.80%)
Apr 22, 2009	14.17	14.79	14.03	14.09	287,212	-0.37(-2.59%)
Apr 21, 2009	13.63	14.52	13.33	14.46	575,419	+0.84(+6.19%)
Apr 20, 2009	14.24	14.54	13.58	13.62	471,388	-0.98(-6.71%)
Apr 17, 2009	14.46	14.83	14.23	14.60	301,951	+0.15(+1.04%)
Apr 16, 2009	14.48	14.67	13.89	14.45	288,642	+0.12(+0.87%)
Apr 15, 2009	14.05	14.39	13.92	14.33	233,346	+0.19(+1.37%)
Apr 14, 2009	14.62	14.76	14.02	14.13	424,218	-0.77(-5.15%)
Apr 13, 2009	14.54	14.98	14.14	14.90	402,876	+0.11(+0.76%)
Apr 09, 2009	13.91	14.79	13.88	14.79	388,049	+1.21(+8.92%)
Apr 08, 2009	13.70	13.81	13.18	13.58	218,278	-0.05(-0.37%)
Apr 07, 2009	13.94	14.18	13.59	13.63	245,151	-0.47(-3.32%)
Apr 06, 2009	14.56	14.56	13.85	14.10	345,858	-0.64(-4.32%)
Apr 03, 2009	14.29	14.74	13.95	14.73	396,840	+0.45(+3.15%)
Apr 02, 2009	14.09	14.38	13.66	14.28	427,233	+0.58(+4.24%)
Apr 01, 2009	13.28	13.78	13.14	13.70	315,296	+0.19(+1.43%)
Mar 31, 2009	13.15	13.73	13.07	13.51	606,859	+0.55(+4.24%)
Mar 30, 2009	13.22	13.55	12.65	12.96	658,516	-0.86(-6.19%)
Mar 26, 2009	14.33	14.41	13.56	13.81	2,927,747	-0.34(-2.43%)
Mar 25, 2009	14.13	14.44	13.43	14.16	551,199	+0.12(+0.84%)
Mar 24, 2009	14.36	14.71	14.03	14.04	475,822	-0.51(-3.52%)
Mar 23, 2009	13.88	14.63	13.71	14.55	587,411	+1.28(+9.64%)
Mar 20, 2009	14.05	14.05	13.27	13.27	505,945	-0.63(-4.54%)
Mar 19, 2009	14.66	14.86	13.75	13.90	908,317	+0.81(+6.15%)
Mar 18, 2009	12.22	13.17	12.06	13.10	220,335	+0.76(+6.17%)
Mar 17, 2009	11.37	12.33	11.37	12.33	268,523	+0.93(+8.16%)
Mar 16, 2009	11.94	12.28	11.37	11.40	314,411	-0.38(-3.23%)
Mar 13, 2009	11.73	11.93	10.99	11.79	215,538	+0.14(+1.23%)
Mar 12, 2009	10.51	11.69	10.38	11.64	228,838	+1.10(+10.49%)
Mar 11, 2009	10.95	11.09	10.41	10.54	219,231	-0.28(-2.60%)
Mar 10, 2009	10.01	10.84	9.815	10.82	245,205	+1.04(+10.59%)
Mar 09, 2009	9.932	10.19	9.651	9.782	277,928	-0.23(-2.31%)
Mar 06, 2009	10.14	10.33	9.626	10.01	211,288	-0.03(-0.31%)
Mar 05, 2009	10.77	10.79	10.03	10.04	366,176	-0.98(-8.89%)
Mar 04, 2009	11.35	11.55	10.69	11.02	281,293	-0.87(-7.30%)
Mar 02, 2009	12.06	12.19	11.86	11.89	232,625	-0.37(-3.05%)
Feb 27, 2009	12.23	12.64	12.22	12.27	235,246	-0.14(-1.11%)
Feb 26, 2009	12.28	12.83	12.27	12.40	205,400	+0.17(+1.43%)
Feb 25, 2009	12.67	12.67	11.81	12.23	328,823	-0.51(-4.02%)
Feb 24, 2009	12.30	12.82	12.09	12.74	286,382	+0.66(+5.48%)
Feb 23, 2009	13.29	13.29	12.07	12.08	264,941	-0.12(-1.02%)
Feb 20, 2009	12.00	12.24	11.55	12.20	491,093	-0.05(-0.41%)
Feb 19, 2009	13.03	13.03	12.12	12.25	326,056	-0.62(-4.80%)
Feb 18, 2009	13.11	13.43	12.78	12.87	255,925	-0.16(-1.25%)
Feb 17, 2009	13.14	13.39	12.99	13.03	173,365	-0.51(-3.78%)
Feb 13, 2009	13.86	14.02	13.45	13.55	211,766	-0.31(-2.25%)
Feb 12, 2009	13.22	13.90	13.19	13.86	186,822	-0.09(-0.67%)
Feb 11, 2009	13.93	14.23	13.56	13.95	154,505	+0.06(+0.45%)
Feb 10, 2009	14.64	14.91	13.80	13.89	243,316	-0.90(-6.08%)
Feb 09, 2009	15.03	15.23	14.58	14.79	144,429	-0.27(-1.82%)
Feb 06, 2009	14.53	15.06	14.51	15.06	329,036	+0.44(+3.03%)
Feb 05, 2009	14.36	15.04	14.24	14.62	196,866	+0.13(+0.90%)
Feb 04, 2009	14.42	15.06	14.36	14.49	185,185	+0.03(+0.22%)
Feb 03, 2009	14.80	14.93	14.06	14.46	256,840	-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.