Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.30	17.30	16.43	16.72	168,150	-0.39(-2.27%)
Apr 29, 2009	16.40	17.15	16.12	17.10	139,618	+0.81(+4.97%)
Apr 28, 2009	16.12	16.65	16.09	16.29	117,825	+0.02(+0.10%)
Apr 27, 2009	16.55	16.78	16.05	16.28	94,535	-0.69(-4.06%)
Apr 24, 2009	16.64	17.35	16.41	16.97	158,465	+0.53(+3.22%)
Apr 23, 2009	16.97	16.97	16.31	16.44	309,309	-0.47(-2.78%)
Apr 22, 2009	16.67	17.85	16.40	16.91	172,597	-0.08(-0.48%)
Apr 21, 2009	15.57	17.03	15.50	16.99	115,212	+1.48(+9.57%)
Apr 20, 2009	16.27	16.80	15.40	15.51	148,618	-1.17(-7.04%)
Apr 17, 2009	16.18	17.02	15.72	16.68	90,014	+0.58(+3.62%)
Apr 16, 2009	15.90	16.29	15.20	16.10	60,225	+0.57(+3.66%)
Apr 15, 2009	15.01	15.67	14.84	15.53	100,983	+0.49(+3.23%)
Apr 14, 2009	16.48	16.49	15.01	15.04	191,575	-1.64(-9.85%)
Apr 13, 2009	15.84	16.84	15.84	16.69	71,772	+0.35(+2.16%)
Apr 09, 2009	15.18	16.42	14.99	16.34	121,338	+1.51(+10.19%)
Apr 08, 2009	15.05	15.44	14.25	14.82	83,865	-0.07(-0.45%)
Apr 07, 2009	15.40	15.55	14.86	14.89	61,331	-0.75(-4.80%)
Apr 06, 2009	15.98	16.17	15.26	15.64	126,475	-0.47(-2.89%)
Apr 03, 2009	15.84	16.32	15.50	16.11	70,490	+0.20(+1.28%)
Apr 02, 2009	15.50	15.94	14.95	15.90	90,617	+0.76(+4.99%)
Apr 01, 2009	14.06	15.36	13.83	15.15	70,924	+0.90(+6.32%)
Mar 31, 2009	14.32	15.02	13.94	14.25	74,538	+0.23(+1.65%)
Mar 30, 2009	14.72	14.96	13.88	14.02	170,697	-1.35(-8.76%)
Mar 26, 2009	15.30	15.60	14.81	15.36	85,028	+0.24(+1.57%)
Mar 25, 2009	14.99	15.41	14.14	15.13	85,289	+0.31(+2.08%)
Mar 24, 2009	15.12	15.43	14.35	14.82	115,240	-0.45(-2.94%)
Mar 23, 2009	13.93	15.32	13.30	15.27	128,379	+2.24(+17.20%)
Mar 20, 2009	13.02	13.57	12.65	13.03	541,595	-0.69(-5.04%)
Mar 19, 2009	14.28	14.53	13.55	13.72	96,291	-0.41(-2.87%)
Mar 18, 2009	13.40	14.26	13.30	14.12	79,825	+0.71(+5.27%)
Mar 17, 2009	12.98	13.42	12.73	13.42	141,131	+0.39(+3.00%)
Mar 16, 2009	13.12	13.58	12.50	13.03	97,106	-0.04(-0.27%)
Mar 13, 2009	13.17	13.27	12.56	13.06	46,323	-0.07(-0.54%)
Mar 12, 2009	12.03	13.26	11.61	13.13	72,491	+1.01(+8.31%)
Mar 11, 2009	12.32	12.60	11.70	12.12	75,777	-0.08(-0.64%)
Mar 10, 2009	11.73	12.46	11.45	12.20	121,201	+0.72(+6.25%)
Mar 09, 2009	11.59	11.71	11.34	11.48	48,956	-0.19(-1.60%)
Mar 06, 2009	11.65	11.98	11.38	11.67	115,532	+0.19(+1.63%)
Mar 05, 2009	12.02	12.20	11.47	11.48	131,845	-0.72(-5.92%)
Mar 04, 2009	12.42	12.92	11.91	12.21	117,971	-0.78(-5.98%)
Mar 02, 2009	13.41	13.54	12.81	12.98	107,214	-0.64(-4.67%)
Feb 27, 2009	13.46	13.96	13.42	13.62	135,311	-0.18(-1.30%)
Feb 26, 2009	13.98	14.70	13.63	13.80	131,602	-0.02(-0.14%)
Feb 25, 2009	13.81	14.25	12.96	13.82	97,985	+0.04(+0.28%)
Feb 24, 2009	12.87	13.82	12.68	13.78	109,474	+1.05(+8.28%)
Feb 23, 2009	12.93	13.33	12.65	12.73	91,398	-0.13(-1.03%)
Feb 20, 2009	12.59	13.10	12.57	12.86	66,255	+0.10(+0.80%)
Feb 19, 2009	13.34	13.70	12.69	12.76	170,719	-0.43(-3.26%)
Feb 18, 2009	13.83	13.83	13.06	13.19	103,492	-0.28(-2.06%)
Feb 17, 2009	13.74	14.03	13.44	13.46	85,215	-0.44(-3.17%)
Feb 13, 2009	14.66	14.66	13.76	13.90	81,790	-0.70(-4.79%)
Feb 12, 2009	13.95	14.76	13.88	14.60	45,457	+0.01(+0.08%)
Feb 11, 2009	14.56	15.10	14.47	14.59	56,047	+0.32(+2.27%)
Feb 10, 2009	15.03	15.30	14.18	14.27	96,865	-0.81(-5.38%)
Feb 09, 2009	15.11	15.50	14.93	15.08	78,954	-0.04(-0.28%)
Feb 06, 2009	14.14	15.18	14.14	15.12	283,585	+1.02(+7.19%)
Feb 05, 2009	13.71	14.80	13.63	14.11	89,239	+0.37(+2.73%)
Feb 04, 2009	13.74	13.99	13.66	13.73	105,078	+0.03(+0.23%)
Feb 03, 2009	14.07	14.22	13.68	13.70	177,274	-0.36(-2.58%)

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.