Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.58	12.89	12.15	12.40	28,958	-0.19(-1.49%)
Apr 29, 2009	12.77	12.96	12.40	12.58	48,869	+0.12(+1.00%)
Apr 28, 2009	14.01	14.26	12.15	12.46	105,549	-2.06(-14.16%)
Apr 27, 2009	14.89	14.95	14.01	14.51	16,305	-0.12(-0.85%)
Apr 24, 2009	14.70	14.76	14.33	14.64	27,110	+0.31(+2.17%)
Apr 23, 2009	14.51	14.88	14.04	14.33	13,650	+0.19(+1.32%)
Apr 22, 2009	13.39	14.14	13.27	14.14	13,619	+0.69(+5.09%)
Apr 21, 2009	13.39	13.64	13.08	13.45	8,962	+0.25(+1.89%)
Apr 20, 2009	13.83	13.83	13.08	13.21	8,248	-0.37(-2.75%)
Apr 17, 2009	13.27	13.77	13.27	13.58	53,293	+0.19(+1.40%)
Apr 16, 2009	13.39	13.89	13.08	13.39	34,109	-0.06(-0.46%)
Apr 15, 2009	13.58	14.01	12.52	13.45	10,111	-0.06(-0.46%)
Apr 14, 2009	14.08	14.26	13.02	13.52	10,048	-0.25(-1.81%)
Apr 13, 2009	13.83	14.14	13.27	13.77	9,198	+0.44(+3.27%)
Apr 09, 2009	13.21	13.77	12.96	13.33	3,938	+0.25(+1.90%)
Apr 08, 2009	12.70	13.14	12.46	13.08	5,464	+0.50(+3.96%)
Apr 07, 2009	12.77	13.27	12.15	12.58	11,159	-0.19(-1.46%)
Apr 06, 2009	13.21	13.33	12.58	12.77	7,532	-0.37(-2.84%)
Apr 03, 2009	13.33	13.33	12.52	13.14	11,434	+0.12(+0.96%)
Apr 02, 2009	13.14	13.52	12.46	13.02	12,174	+0.50(+3.98%)
Apr 01, 2009	12.77	12.77	11.93	12.52	9,116	-0.06(-0.50%)
Mar 31, 2009	13.33	13.83	12.15	12.58	17,215	-0.50(-3.81%)
Mar 30, 2009	13.95	14.33	12.64	13.08	9,795	-1.62(-11.02%)
Mar 26, 2009	14.70	15.14	14.58	14.70	3,010	+0.44(+3.06%)
Mar 25, 2009	14.64	15.20	13.70	14.26	8,164	-0.06(-0.43%)
Mar 24, 2009	14.51	15.14	14.01	14.33	13,659	-0.31(-2.13%)
Mar 23, 2009	14.45	14.64	14.45	14.64	6,552	+0.75(+5.38%)
Mar 20, 2009	15.39	15.70	13.27	13.89	11,529	-1.68(-10.80%)
Mar 19, 2009	15.88	15.88	15.32	15.57	2,521	-0.31(-1.96%)
Mar 18, 2009	16.38	16.63	14.82	15.88	6,057	-0.31(-1.92%)
Mar 17, 2009	17.44	17.44	16.13	16.20	11,547	-0.62(-3.70%)
Mar 16, 2009	15.95	17.19	15.57	16.82	16,750	+1.43(+9.31%)
Mar 13, 2009	14.64	15.82	14.45	15.39	0	+1.12(+7.86%)
Mar 12, 2009	13.08	16.13	12.77	14.26	20,248	+1.18(+9.05%)
Mar 11, 2009	13.33	13.83	12.83	13.08	6,125	+0.12(+0.96%)
Mar 10, 2009	12.77	13.08	12.64	12.96	11,146	+0.37(+2.97%)
Mar 09, 2009	12.02	12.96	12.02	12.58	4,602	+0.12(+1.00%)
Mar 06, 2009	12.58	13.64	11.52	12.46	0	+0.25(+2.07%)
Mar 05, 2009	13.08	13.08	11.83	12.21	5,831	-1.00(-7.57%)
Mar 04, 2009	13.77	14.01	12.64	13.21	11,583	+1.74(+15.22%)
Mar 02, 2009	12.58	12.89	10.28	11.46	18,551	-1.81(-13.61%)
Feb 27, 2009	13.33	14.01	13.27	13.27	0	-0.56(-4.05%)
Feb 26, 2009	14.08	14.39	13.70	13.83	6,267	-0.19(-1.33%)
Feb 25, 2009	14.51	14.82	14.01	14.01	4,914	-0.62(-4.26%)
Feb 24, 2009	13.39	14.64	13.39	14.64	16,674	+0.87(+6.34%)
Feb 23, 2009	13.95	14.51	13.45	13.77	10,114	+0.31(+2.31%)
Feb 20, 2009	14.89	14.89	12.46	13.45	55,380	-2.12(-13.60%)
Feb 19, 2009	17.25	17.77	14.14	15.57	55,178	-2.24(-12.59%)
Feb 18, 2009	19.87	19.93	17.25	17.81	53,646	-2.49(-12.27%)
Feb 17, 2009	21.80	21.93	19.18	20.31	48,247	-1.37(-6.32%)
Feb 13, 2009	21.49	22.42	21.49	21.68	16,108	+0.19(+0.87%)
Feb 12, 2009	21.93	21.93	20.99	21.49	23,578	-0.59(-2.68%)
Feb 11, 2009	21.36	22.24	20.87	22.08	18,660	+0.84(+3.96%)
Feb 10, 2009	22.36	23.98	21.24	21.24	15,636	-0.56(-2.57%)
Feb 09, 2009	21.68	22.36	21.49	21.80	3,238	+0.00(+0.00%)
Feb 06, 2009	21.61	21.86	21.18	21.80	8,123	+0.37(+1.74%)
Feb 05, 2009	21.43	21.74	20.56	21.43	7,074	-0.06(-0.29%)
Feb 04, 2009	21.43	21.80	21.18	21.49	8,411	+0.31(+1.47%)
Feb 03, 2009	21.36	21.74	20.87	21.18	5,399	+0.12(+0.59%)

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.