Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.95	14.52	13.61	13.67	3,770,612	-0.50(-3.55%)
Apr 29, 2009	13.63	14.27	13.53	14.17	2,839,653	+0.63(+4.63%)
Apr 28, 2009	13.35	13.61	12.97	13.55	2,949,864	+0.27(+2.00%)
Apr 27, 2009	14.19	14.19	13.19	13.28	5,311,828	-1.08(-7.50%)
Apr 24, 2009	14.31	14.66	14.16	14.36	1,974,217	+0.09(+0.62%)
Apr 23, 2009	14.23	14.66	14.09	14.27	3,318,457	-0.12(-0.86%)
Apr 22, 2009	14.17	14.70	14.09	14.39	2,501,032	+0.27(+1.88%)
Apr 21, 2009	13.94	14.24	13.71	14.13	2,727,659	+0.23(+1.65%)
Apr 20, 2009	14.21	14.61	13.81	13.90	2,686,807	-0.71(-4.84%)
Apr 17, 2009	14.84	14.84	14.50	14.61	2,868,657	-0.19(-1.31%)
Apr 16, 2009	14.65	15.01	14.40	14.80	3,683,755	-0.33(-2.16%)
Apr 15, 2009	14.54	15.13	14.17	15.13	4,468,921	+0.69(+4.77%)
Apr 14, 2009	14.47	14.63	14.14	14.44	3,626,870	+0.04(+0.31%)
Apr 13, 2009	14.14	14.51	13.90	14.39	3,156,525	+0.07(+0.49%)
Apr 09, 2009	13.89	14.34	13.58	14.32	2,719,444	+0.88(+6.57%)
Apr 08, 2009	13.52	13.72	13.26	13.44	2,971,994	+0.19(+1.40%)
Apr 07, 2009	13.16	13.47	13.08	13.26	2,563,907	-0.20(-1.51%)
Apr 06, 2009	13.70	13.71	13.38	13.46	1,769,934	-0.26(-1.93%)
Apr 03, 2009	13.47	13.72	12.74	13.72	1,909,595	+0.02(+0.13%)
Apr 02, 2009	12.73	13.79	12.73	13.71	5,667,390	+1.20(+9.60%)
Apr 01, 2009	11.93	12.57	11.84	12.51	2,395,138	+0.46(+3.81%)
Mar 31, 2009	12.07	12.35	11.85	12.05	3,579,164	+0.18(+1.49%)
Mar 30, 2009	11.99	12.20	11.75	11.87	3,812,742	-1.04(-8.07%)
Mar 26, 2009	12.47	12.91	12.12	12.91	5,172,119	+0.85(+7.03%)
Mar 25, 2009	11.98	12.39	11.73	12.06	2,846,883	+0.10(+0.81%)
Mar 24, 2009	12.13	12.46	11.90	11.97	3,523,655	-0.30(-2.45%)
Mar 23, 2009	11.99	12.27	11.98	12.27	5,581,798	+1.01(+8.94%)
Mar 20, 2009	11.45	11.57	11.23	11.26	1,551,578	-0.19(-1.70%)
Mar 19, 2009	11.91	11.91	11.35	11.45	3,749,877	-0.33(-2.77%)
Mar 18, 2009	11.79	11.90	11.54	11.78	5,356,278	-0.01(-0.08%)
Mar 17, 2009	11.38	11.83	11.28	11.79	4,688,589	+0.33(+2.85%)
Mar 16, 2009	11.48	11.85	11.45	11.46	2,754,126	+0.00(+0.00%)
Mar 13, 2009	11.33	12.06	11.33	11.46	0	+0.11(+0.93%)
Mar 12, 2009	10.51	11.49	10.24	11.36	5,012,158	+0.87(+8.25%)
Mar 11, 2009	9.944	10.62	9.900	10.49	3,394,886	+0.57(+5.69%)
Mar 10, 2009	9.962	10.05	9.705	9.926	7,578,692	+0.28(+2.93%)
Mar 09, 2009	9.600	10.19	9.600	9.644	3,439,080	-0.26(-2.67%)
Mar 06, 2009	9.891	10.29	9.652	9.909	0	+0.13(+1.36%)
Mar 05, 2009	10.34	10.35	9.608	9.776	4,239,469	-0.78(-7.36%)
Mar 04, 2009	10.16	10.68	10.16	10.55	3,351,623	+0.33(+3.20%)
Mar 02, 2009	10.60	10.70	10.11	10.23	4,053,938	-0.52(-4.85%)
Feb 27, 2009	10.04	10.91	10.04	10.75	0	+0.42(+4.11%)
Feb 26, 2009	10.58	10.62	10.26	10.32	4,231,053	-0.15(-1.43%)
Feb 25, 2009	10.68	10.71	10.31	10.47	2,801,016	-0.25(-2.31%)
Feb 24, 2009	10.41	10.83	10.33	10.72	4,667,352	+0.27(+2.62%)
Feb 23, 2009	10.73	10.88	10.39	10.45	3,469,643	-0.21(-1.99%)
Feb 20, 2009	10.51	10.85	10.40	10.66	0	-0.03(-0.25%)
Feb 19, 2009	10.85	11.06	10.66	10.69	3,327,351	-0.05(-0.49%)
Feb 18, 2009	10.99	11.03	10.52	10.74	5,615,925	-0.16(-1.46%)
Feb 17, 2009	11.26	11.36	10.61	10.90	4,947,253	-0.66(-5.73%)
Feb 13, 2009	11.84	11.90	11.55	11.56	0	-0.18(-1.51%)
Feb 12, 2009	11.50	11.92	11.14	11.74	6,167,677	+0.08(+0.68%)
Feb 11, 2009	12.27	12.27	11.54	11.66	4,100,453	-0.07(-0.60%)
Feb 10, 2009	12.61	12.66	11.53	11.73	4,373,926	-0.89(-7.07%)
Feb 09, 2009	12.58	12.80	12.54	12.62	2,462,592	-0.09(-0.69%)
Feb 06, 2009	12.42	12.96	12.41	12.71	0	+0.29(+2.35%)
Feb 05, 2009	11.90	12.63	11.76	12.42	4,738,823	+0.43(+3.61%)
Feb 04, 2009	12.49	12.51	11.92	11.98	4,510,847	-0.44(-3.55%)
Feb 03, 2009	12.58	12.58	12.23	12.43	1,956,815	-0.10(-0.78%)

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.