Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.04	15.06	14.76	14.76	50,635	-0.14(-0.93%)
Apr 29, 2009	14.78	14.99	14.70	14.90	13,899	+0.23(+1.55%)
Apr 28, 2009	14.47	15.01	14.43	14.67	10,108	+0.22(+1.50%)
Apr 27, 2009	14.39	14.48	14.39	14.45	1,133	+0.30(+2.11%)
Apr 24, 2009	14.18	14.23	14.15	14.15	3,441	+0.14(+1.03%)
Apr 23, 2009	14.17	14.17	13.84	14.01	10,173	-0.26(-1.79%)
Apr 22, 2009	14.06	14.42	14.06	14.27	40,700	+0.10(+0.72%)
Apr 21, 2009	14.16	14.23	14.15	14.16	3,536	-0.09(-0.64%)
Apr 20, 2009	13.63	14.45	13.63	14.26	8,414	-0.29(-1.97%)
Apr 17, 2009	14.48	14.58	14.40	14.54	8,026	+0.20(+1.38%)
Apr 16, 2009	14.59	14.59	13.72	14.35	7,474	+0.13(+0.90%)
Apr 15, 2009	14.26	14.26	13.99	14.22	12,841	-0.10(-0.71%)
Apr 14, 2009	14.16	14.32	14.16	14.32	2,411	+0.03(+0.22%)
Apr 13, 2009	15.20	15.20	14.13	14.29	4,092	+0.19(+1.32%)
Apr 09, 2009	14.02	14.19	14.02	14.10	6,344	+0.25(+1.79%)
Apr 08, 2009	13.67	13.85	13.67	13.85	6,529	+0.14(+1.01%)
Apr 07, 2009	13.65	13.82	13.56	13.71	1,419	-0.05(-0.37%)
Apr 06, 2009	13.73	13.92	13.73	13.76	4,006	-0.05(-0.35%)
Apr 03, 2009	14.06	14.06	13.69	13.81	19,137	-0.11(-0.78%)
Apr 02, 2009	13.89	14.06	13.89	13.92	2,544	+0.21(+1.51%)
Apr 01, 2009	13.54	13.71	13.42	13.71	7,446	-0.08(-0.57%)
Mar 31, 2009	14.15	14.15	13.68	13.79	2,741	+0.25(+1.82%)
Mar 30, 2009	13.56	13.56	13.38	13.54	3,550	-0.40(-2.86%)
Mar 26, 2009	13.84	13.94	13.65	13.94	24,772	+0.23(+1.69%)
Mar 25, 2009	13.62	13.75	13.46	13.71	4,788	+0.19(+1.39%)
Mar 24, 2009	13.63	13.68	13.53	13.53	10,431	-0.05(-0.36%)
Mar 23, 2009	13.49	13.57	13.42	13.57	26,868	+0.34(+2.54%)
Mar 20, 2009	13.40	13.40	13.24	13.24	1,429	-0.05(-0.37%)
Mar 19, 2009	13.98	13.98	13.18	13.29	30,802	-0.21(-1.54%)
Mar 18, 2009	13.36	13.70	13.36	13.50	7,370	+0.05(+0.37%)
Mar 17, 2009	13.19	13.45	13.13	13.45	2,866	+0.24(+1.79%)
Mar 16, 2009	13.95	13.95	13.17	13.21	15,145	-0.15(-1.10%)
Mar 13, 2009	13.13	13.37	13.12	13.36	0	+0.30(+2.33%)
Mar 12, 2009	12.44	13.06	12.35	13.05	30,390	+0.57(+4.59%)
Mar 11, 2009	12.72	12.75	12.48	12.48	2,621	-0.10(-0.80%)
Mar 10, 2009	12.37	12.59	12.37	12.58	6,041	+0.47(+3.89%)
Mar 09, 2009	12.21	12.31	12.11	12.11	5,185	-0.06(-0.53%)
Mar 06, 2009	12.22	12.22	12.07	12.17	0	+0.04(+0.33%)
Mar 05, 2009	12.36	12.40	12.13	12.13	5,282	-0.53(-4.17%)
Mar 04, 2009	12.39	12.76	12.35	12.66	20,228	+0.41(+3.34%)
Mar 02, 2009	12.62	12.66	12.25	12.25	19,729	-1.07(-8.01%)
Feb 27, 2009	13.34	13.41	13.21	13.32	0	-0.28(-2.03%)
Feb 26, 2009	14.02	14.02	13.59	13.59	7,444	-0.51(-3.64%)
Feb 25, 2009	14.22	14.30	14.04	14.11	8,980	-0.09(-0.63%)
Feb 24, 2009	14.22	14.22	14.13	14.20	2,270	+0.14(+0.98%)
Feb 23, 2009	14.49	14.49	14.05	14.06	19,259	-0.51(-3.51%)
Feb 20, 2009	14.55	14.65	14.39	14.57	30,527	-0.09(-0.62%)
Feb 19, 2009	14.79	14.79	14.66	14.66	1,823	+0.08(+0.54%)
Feb 18, 2009	14.84	14.84	14.56	14.58	4,859	-0.15(-1.01%)
Feb 17, 2009	14.72	14.77	14.65	14.73	11,427	-0.38(-2.49%)
Feb 13, 2009	15.04	15.12	15.02	15.11	4,009	+0.01(+0.07%)
Feb 12, 2009	14.84	15.10	14.83	15.10	4,818	+0.29(+1.93%)
Feb 11, 2009	14.81	14.85	14.80	14.81	8,032	+0.09(+0.60%)
Feb 10, 2009	15.10	15.10	14.72	14.72	4,170	-0.42(-2.80%)
Feb 09, 2009	15.18	15.18	14.96	15.15	10,261	-0.05(-0.33%)
Feb 06, 2009	15.03	15.21	15.01	15.19	6,851	+0.17(+1.16%)
Feb 05, 2009	14.77	15.07	14.69	15.02	23,286	+0.24(+1.63%)
Feb 04, 2009	14.93	15.04	14.76	14.78	17,468	-0.13(-0.84%)
Feb 03, 2009	14.61	14.91	14.53	14.91	12,006	+0.28(+1.94%)

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.