Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.95	16.18	15.80	15.90	1,048,070	+0.13(+0.82%)
Apr 29, 2009	14.96	15.80	14.88	15.77	455,063	+0.88(+5.91%)
Apr 28, 2009	14.58	15.15	14.44	14.89	556,457	+0.24(+1.64%)
Apr 27, 2009	14.79	15.02	14.14	14.65	691,457	-0.24(-1.61%)
Apr 24, 2009	14.22	15.06	14.05	14.89	391,648	+0.80(+5.68%)
Apr 23, 2009	14.05	14.20	13.87	14.09	297,434	+0.03(+0.21%)
Apr 22, 2009	14.11	14.43	14.00	14.06	369,736	-0.15(-1.06%)
Apr 21, 2009	13.88	14.30	13.71	14.21	343,268	+0.31(+2.23%)
Apr 20, 2009	14.72	14.72	13.78	13.90	311,997	-0.93(-6.27%)
Apr 17, 2009	14.62	14.92	14.33	14.83	397,088	+0.26(+1.78%)
Apr 16, 2009	14.19	14.72	13.85	14.57	488,819	+0.57(+4.07%)
Apr 15, 2009	13.72	14.15	13.68	14.00	284,805	+0.28(+2.04%)
Apr 14, 2009	14.38	14.46	13.59	13.72	387,855	-0.71(-4.92%)
Apr 13, 2009	14.48	14.58	14.08	14.43	331,429	-0.08(-0.55%)
Apr 09, 2009	14.04	14.94	13.85	14.51	416,699	+0.73(+5.30%)
Apr 08, 2009	13.49	13.79	13.37	13.78	191,048	+0.36(+2.68%)
Apr 07, 2009	13.94	14.12	13.41	13.42	250,069	-0.63(-4.48%)
Apr 06, 2009	14.06	14.21	13.37	14.05	358,214	-0.17(-1.20%)
Apr 03, 2009	14.21	14.38	13.63	14.22	405,594	-0.07(-0.49%)
Apr 02, 2009	14.32	14.71	14.10	14.29	609,355	+0.32(+2.29%)
Apr 01, 2009	13.38	14.05	12.78	13.97	428,559	+0.58(+4.33%)
Mar 31, 2009	13.43	13.69	13.21	13.39	645,208	+0.18(+1.36%)
Mar 30, 2009	13.75	13.75	12.85	13.21	512,987	-1.47(-10.01%)
Mar 26, 2009	13.70	14.68	13.69	14.68	943,435	+1.01(+7.39%)
Mar 25, 2009	12.68	14.10	12.66	13.67	1,208,976	+1.19(+9.54%)
Mar 24, 2009	13.11	13.44	12.48	12.48	488,113	-0.52(-4.00%)
Mar 23, 2009	12.86	13.01	11.41	13.00	565,654	+1.69(+14.94%)
Mar 20, 2009	12.40	12.40	11.31	11.31	640,950	-0.94(-7.67%)
Mar 19, 2009	13.16	13.29	12.22	12.25	619,295	-0.87(-6.63%)
Mar 18, 2009	12.68	13.33	12.49	13.12	475,773	+0.41(+3.23%)
Mar 17, 2009	12.08	12.71	11.99	12.71	398,516	+0.59(+4.87%)
Mar 16, 2009	12.70	12.75	12.06	12.12	499,357	-0.53(-4.19%)
Mar 13, 2009	11.44	12.78	11.26	12.65	1,701,248	+1.27(+11.16%)
Mar 12, 2009	10.92	11.54	10.89	11.38	1,212,222	+0.43(+3.93%)
Mar 11, 2009	11.08	11.34	10.90	10.95	412,530	-0.05(-0.45%)
Mar 10, 2009	10.91	11.16	10.66	11.00	600,503	+0.20(+1.85%)
Mar 09, 2009	10.68	11.00	10.67	10.80	507,688	-0.04(-0.37%)
Mar 06, 2009	11.00	11.00	10.56	10.84	574,956	-0.16(-1.45%)
Mar 05, 2009	10.88	11.19	10.84	11.00	662,273	+0.06(+0.55%)
Mar 04, 2009	10.65	11.27	10.65	10.94	653,086	+0.02(+0.18%)
Mar 02, 2009	10.97	11.17	10.57	10.92	487,674	-0.05(-0.46%)
Feb 27, 2009	10.82	11.39	10.64	10.97	391,040	+0.09(+0.83%)
Feb 26, 2009	10.78	11.06	10.68	10.88	337,610	+0.17(+1.59%)
Feb 25, 2009	11.02	11.09	10.60	10.71	407,346	-0.27(-2.46%)
Feb 24, 2009	10.63	11.10	10.38	10.98	415,054	+0.41(+3.88%)
Feb 23, 2009	11.11	11.17	10.47	10.57	414,822	-0.46(-4.17%)
Feb 20, 2009	11.26	11.46	10.62	11.03	496,048	-0.29(-2.56%)
Feb 19, 2009	12.09	12.09	11.30	11.32	642,931	-0.73(-6.06%)
Feb 18, 2009	12.49	12.49	11.81	12.05	417,518	-0.36(-2.90%)
Feb 17, 2009	12.65	12.79	11.85	12.41	1,279,372	-0.50(-3.87%)
Feb 13, 2009	12.95	13.01	12.75	12.91	469,125	-0.03(-0.23%)
Feb 12, 2009	12.56	13.00	12.38	12.94	600,906	+0.28(+2.21%)
Feb 11, 2009	12.28	12.90	12.26	12.66	671,998	+0.40(+3.26%)
Feb 10, 2009	12.15	12.99	12.09	12.26	859,109	+0.05(+0.41%)
Feb 09, 2009	12.17	12.31	11.83	12.21	559,077	-0.08(-0.65%)
Feb 06, 2009	13.66	13.79	12.07	12.29	1,827,762	+0.39(+3.28%)
Feb 05, 2009	11.98	12.39	11.86	11.90	735,217	-0.16(-1.33%)
Feb 04, 2009	12.12	12.28	9.810	12.06	2,956,927	-0.84(-6.51%)
Feb 03, 2009	13.05	13.44	12.87	12.90	465,771	+0.00(+0.00%)

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.