Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.98	12.98	12.49	12.52	272,022	-0.31(-2.40%)
Apr 29, 2009	12.78	12.96	12.59	12.83	449,023	+0.19(+1.49%)
Apr 28, 2009	12.49	12.87	12.42	12.64	416,758	+0.06(+0.49%)
Apr 27, 2009	12.33	12.73	12.21	12.58	293,265	+0.07(+0.58%)
Apr 24, 2009	12.46	12.63	12.38	12.51	428,292	+0.11(+0.85%)
Apr 23, 2009	12.33	12.56	12.21	12.40	410,636	+0.15(+1.21%)
Apr 22, 2009	12.38	12.61	12.19	12.25	285,216	-0.30(-2.37%)
Apr 21, 2009	12.03	12.59	12.03	12.55	366,804	+0.44(+3.62%)
Apr 20, 2009	12.33	12.51	12.08	12.11	286,766	-0.45(-3.58%)
Apr 17, 2009	12.57	12.68	12.40	12.56	209,378	+0.02(+0.14%)
Apr 16, 2009	12.42	12.65	12.22	12.54	360,117	+0.16(+1.26%)
Apr 15, 2009	12.08	12.52	12.04	12.39	244,927	+0.20(+1.61%)
Apr 14, 2009	12.32	12.32	12.08	12.19	345,525	-0.28(-2.24%)
Apr 13, 2009	12.52	12.65	12.18	12.47	371,340	-0.24(-1.91%)
Apr 09, 2009	12.89	12.89	12.62	12.71	429,619	+0.03(+0.20%)
Apr 08, 2009	12.84	12.95	12.58	12.69	277,667	-0.05(-0.37%)
Apr 07, 2009	12.55	13.12	12.43	12.74	553,842	-0.01(-0.06%)
Apr 06, 2009	12.78	12.96	12.60	12.74	197,607	-0.16(-1.24%)
Apr 03, 2009	12.89	13.00	12.70	12.90	285,216	-0.08(-0.64%)
Apr 02, 2009	13.08	13.20	12.70	12.99	445,965	+0.16(+1.27%)
Apr 01, 2009	12.90	13.12	12.58	12.82	434,728	-0.35(-2.64%)
Mar 31, 2009	13.15	13.56	12.98	13.17	482,802	+0.16(+1.23%)
Mar 30, 2009	12.44	13.07	12.33	13.01	863,492	+0.08(+0.62%)
Mar 26, 2009	12.92	12.98	12.65	12.93	532,146	+0.14(+1.13%)
Mar 25, 2009	13.16	13.19	12.38	12.79	812,551	-0.19(-1.45%)
Mar 24, 2009	13.66	13.66	12.94	12.98	974,962	-1.00(-7.16%)
Mar 23, 2009	13.63	13.99	13.58	13.98	538,177	+0.77(+5.79%)
Mar 20, 2009	13.69	13.88	13.21	13.21	585,313	-0.37(-2.72%)
Mar 19, 2009	13.98	14.02	13.48	13.58	513,390	-0.28(-1.99%)
Mar 18, 2009	13.45	14.07	13.35	13.86	591,663	+0.41(+3.05%)
Mar 17, 2009	12.88	13.45	12.82	13.45	423,533	+0.58(+4.51%)
Mar 16, 2009	13.03	13.13	12.81	12.87	390,893	+0.01(+0.06%)
Mar 13, 2009	12.13	13.04	12.03	12.86	0	+1.01(+8.54%)
Mar 12, 2009	11.00	11.96	10.85	11.85	588,500	+0.75(+6.76%)
Mar 11, 2009	11.31	11.35	11.06	11.10	278,667	-0.11(-1.00%)
Mar 10, 2009	11.01	11.32	10.92	11.21	481,241	+0.41(+3.79%)
Mar 09, 2009	11.32	11.47	10.79	10.80	388,681	-0.64(-5.58%)
Mar 06, 2009	11.60	11.60	11.31	11.44	0	-0.05(-0.44%)
Mar 05, 2009	11.60	11.76	11.38	11.49	162,725	-0.41(-3.41%)
Mar 04, 2009	11.67	12.07	11.52	11.89	277,898	-0.41(-3.33%)
Mar 02, 2009	11.97	12.51	11.87	12.30	388,431	+0.14(+1.13%)
Feb 27, 2009	11.97	12.40	11.80	12.17	0	+0.04(+0.30%)
Feb 26, 2009	12.35	12.45	11.89	12.13	323,903	-0.19(-1.56%)
Feb 25, 2009	12.28	12.57	12.09	12.32	312,943	-0.07(-0.56%)
Feb 24, 2009	12.49	12.84	12.34	12.39	348,464	+0.06(+0.50%)
Feb 23, 2009	12.27	12.62	12.26	12.33	366,415	+0.03(+0.27%)
Feb 20, 2009	12.17	12.48	11.97	12.30	401,658	-0.04(-0.35%)
Feb 19, 2009	12.90	12.93	12.30	12.34	535,201	-0.40(-3.16%)
Feb 18, 2009	13.07	13.07	12.55	12.74	377,131	-0.30(-2.31%)
Feb 17, 2009	12.94	13.24	12.93	13.04	231,485	-0.25(-1.88%)
Feb 13, 2009	13.29	13.70	13.22	13.29	215,980	-0.02(-0.16%)
Feb 12, 2009	13.00	13.38	12.84	13.32	324,965	+0.18(+1.35%)
Feb 11, 2009	13.06	13.27	12.89	13.14	219,399	+0.15(+1.14%)
Feb 10, 2009	13.36	13.66	12.84	12.99	508,247	-0.44(-3.27%)
Feb 09, 2009	13.57	13.63	13.22	13.43	298,940	-0.13(-0.99%)
Feb 06, 2009	13.21	13.69	13.15	13.56	331,633	+0.29(+2.19%)
Feb 05, 2009	13.10	13.55	13.02	13.27	344,912	+0.14(+1.05%)
Feb 04, 2009	13.06	13.44	12.96	13.14	297,983	+0.12(+0.89%)
Feb 03, 2009	13.15	13.29	12.88	13.02	442,242	-0.06(-0.44%)

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.