Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.59	12.90	12.15	12.40	28,947	-0.19(-1.48%)
Apr 29, 2009	12.77	12.96	12.40	12.59	48,851	+0.12(+1.00%)
Apr 28, 2009	14.02	14.27	12.15	12.46	105,511	-2.06(-14.16%)
Apr 27, 2009	14.89	14.95	14.02	14.52	16,299	-0.12(-0.85%)
Apr 24, 2009	14.71	14.77	14.33	14.64	27,100	+0.31(+2.17%)
Apr 23, 2009	14.52	14.89	14.04	14.33	13,645	+0.19(+1.32%)
Apr 22, 2009	13.40	14.14	13.27	14.14	13,614	+0.69(+5.09%)
Apr 21, 2009	13.40	13.65	13.09	13.46	8,959	+0.25(+1.89%)
Apr 20, 2009	13.83	13.83	13.09	13.21	8,245	-0.37(-2.75%)
Apr 17, 2009	13.27	13.77	13.27	13.58	53,274	+0.19(+1.40%)
Apr 16, 2009	13.40	13.89	13.09	13.40	34,096	-0.06(-0.46%)
Apr 15, 2009	13.58	14.02	12.52	13.46	10,107	-0.06(-0.46%)
Apr 14, 2009	14.08	14.26	13.02	13.52	10,044	-0.25(-1.81%)
Apr 13, 2009	13.83	14.14	13.27	13.77	9,195	+0.44(+3.27%)
Apr 09, 2009	13.21	13.77	12.96	13.33	3,936	+0.25(+1.90%)
Apr 08, 2009	12.71	13.15	12.46	13.09	5,462	+0.50(+3.96%)
Apr 07, 2009	12.77	13.27	12.15	12.59	11,155	-0.19(-1.46%)
Apr 06, 2009	13.21	13.33	12.59	12.77	7,529	-0.37(-2.84%)
Apr 03, 2009	13.33	13.33	12.52	13.15	11,430	+0.12(+0.96%)
Apr 02, 2009	13.15	13.52	12.46	13.02	12,170	+0.50(+3.98%)
Apr 01, 2009	12.77	12.77	11.94	12.52	9,113	-0.06(-0.49%)
Mar 31, 2009	13.33	13.83	12.15	12.59	17,209	-0.50(-3.81%)
Mar 30, 2009	13.96	14.33	12.65	13.09	9,791	-1.62(-11.02%)
Mar 26, 2009	14.71	15.14	14.58	14.71	3,009	+0.44(+3.06%)
Mar 25, 2009	14.64	15.20	13.71	14.27	8,161	-0.06(-0.43%)
Mar 24, 2009	14.52	15.14	14.02	14.33	13,654	-0.31(-2.13%)
Mar 23, 2009	14.46	14.64	14.46	14.64	6,550	+0.75(+5.38%)
Mar 20, 2009	15.39	15.70	13.27	13.90	11,525	-1.68(-10.80%)
Mar 19, 2009	15.89	15.89	15.33	15.58	2,521	-0.31(-1.96%)
Mar 18, 2009	16.39	16.63	14.83	15.89	6,055	-0.31(-1.92%)
Mar 17, 2009	17.45	17.45	16.14	16.20	11,542	-0.62(-3.70%)
Mar 16, 2009	15.95	17.20	15.58	16.82	16,744	+1.43(+9.31%)
Mar 13, 2009	14.64	15.83	14.46	15.39	0	+1.12(+7.86%)
Mar 12, 2009	13.09	16.14	12.77	14.27	20,240	+1.18(+9.05%)
Mar 11, 2009	13.33	13.83	12.84	13.09	6,123	+0.12(+0.96%)
Mar 10, 2009	12.77	13.08	12.65	12.96	11,142	+0.37(+2.97%)
Mar 09, 2009	12.03	12.96	12.03	12.59	4,601	+0.12(+1.00%)
Mar 06, 2009	12.59	13.65	11.53	12.46	0	+0.25(+2.07%)
Mar 05, 2009	13.08	13.08	11.84	12.21	5,829	-1.00(-7.57%)
Mar 04, 2009	13.77	14.02	12.65	13.21	11,579	+1.74(+15.22%)
Mar 02, 2009	12.59	12.90	10.28	11.47	18,545	-1.81(-13.61%)
Feb 27, 2009	13.33	14.02	13.27	13.27	0	-0.56(-4.05%)
Feb 26, 2009	14.08	14.39	13.71	13.83	6,264	-0.19(-1.33%)
Feb 25, 2009	14.52	14.83	14.02	14.02	4,912	-0.62(-4.26%)
Feb 24, 2009	13.40	14.64	13.40	14.64	16,668	+0.87(+6.34%)
Feb 23, 2009	13.96	14.52	13.46	13.77	10,111	+0.31(+2.31%)
Feb 20, 2009	14.89	14.89	12.46	13.46	55,360	-2.12(-13.60%)
Feb 19, 2009	17.26	17.78	14.14	15.58	55,158	-2.24(-12.59%)
Feb 18, 2009	19.88	19.94	17.26	17.82	53,627	-2.49(-12.27%)
Feb 17, 2009	21.81	21.93	19.19	20.31	48,230	-1.37(-6.32%)
Feb 13, 2009	21.50	22.43	21.50	21.68	16,102	+0.19(+0.87%)
Feb 12, 2009	21.93	21.93	21.00	21.50	23,570	-0.59(-2.68%)
Feb 11, 2009	21.37	22.25	20.87	22.09	18,653	+0.84(+3.96%)
Feb 10, 2009	22.37	23.99	21.25	21.25	15,631	-0.56(-2.57%)
Feb 09, 2009	21.68	22.37	21.50	21.81	3,237	+0.00(+0.00%)
Feb 06, 2009	21.62	21.87	21.19	21.81	8,120	+0.37(+1.74%)
Feb 05, 2009	21.43	21.75	20.56	21.43	7,071	-0.06(-0.29%)
Feb 04, 2009	21.43	21.81	21.19	21.50	8,408	+0.31(+1.47%)
Feb 03, 2009	21.37	21.75	20.87	21.19	5,397	+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.