Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.79	16.22	15.69	16.12	817,012	+0.35(+2.24%)
Apr 29, 2009	15.88	15.93	15.60	15.77	690,605	+0.40(+2.62%)
Apr 28, 2009	15.66	15.81	15.25	15.37	650,612	-0.38(-2.42%)
Apr 27, 2009	15.83	16.05	15.64	15.75	499,794	-0.19(-1.17%)
Apr 24, 2009	15.81	15.98	15.65	15.93	1,050,546	+0.19(+1.19%)
Apr 23, 2009	15.62	15.76	15.26	15.75	863,891	+0.14(+0.92%)
Apr 22, 2009	14.90	15.81	14.77	15.60	933,177	+0.71(+4.78%)
Apr 21, 2009	15.07	15.14	14.39	14.89	914,035	-0.17(-1.10%)
Apr 20, 2009	15.31	15.47	14.26	15.06	1,065,489	-0.24(-1.60%)
Apr 17, 2009	15.97	15.98	15.09	15.30	1,442,904	-0.86(-5.30%)
Apr 16, 2009	15.98	16.22	15.75	16.16	964,153	+0.31(+1.95%)
Apr 15, 2009	15.71	15.99	15.49	15.85	996,868	+0.01(+0.05%)
Apr 14, 2009	15.39	15.96	15.39	15.84	870,299	+0.14(+0.92%)
Apr 13, 2009	15.28	15.73	15.04	15.70	703,022	+0.37(+2.39%)
Apr 09, 2009	15.20	15.49	15.09	15.33	514,071	+0.32(+2.16%)
Apr 08, 2009	14.98	15.36	14.81	15.01	1,396,852	-0.03(-0.19%)
Apr 07, 2009	14.54	15.13	14.54	15.03	1,010,680	+0.16(+1.06%)
Apr 06, 2009	14.67	14.93	14.53	14.88	1,203,143	+0.14(+0.93%)
Apr 03, 2009	14.17	14.88	14.06	14.74	767,002	+0.68(+4.86%)
Apr 02, 2009	13.86	14.50	13.70	14.06	1,310,997	+0.30(+2.20%)
Apr 01, 2009	13.31	13.83	13.15	13.75	1,181,386	+0.37(+2.80%)
Mar 31, 2009	13.50	13.72	12.76	13.38	999,029	-0.40(-2.92%)
Mar 30, 2009	12.88	13.85	12.59	13.78	1,291,236	+0.20(+1.48%)
Mar 26, 2009	13.47	13.96	13.23	13.58	681,887	+0.24(+1.83%)
Mar 25, 2009	13.83	14.00	13.08	13.34	600,932	-0.40(-2.93%)
Mar 24, 2009	13.34	13.85	13.03	13.74	770,649	+0.35(+2.63%)
Mar 23, 2009	13.18	13.39	13.12	13.39	710,398	+0.79(+6.29%)
Mar 20, 2009	12.77	13.25	12.59	12.59	1,073,120	-0.15(-1.16%)
Mar 19, 2009	13.39	13.39	12.61	12.74	873,422	-0.27(-2.07%)
Mar 18, 2009	12.22	13.17	12.06	13.01	970,244	+0.76(+6.23%)
Mar 17, 2009	11.72	12.34	11.61	12.25	718,494	+0.54(+4.61%)
Mar 16, 2009	11.37	11.82	11.27	11.71	884,768	+0.34(+2.98%)
Mar 13, 2009	11.29	11.41	11.21	11.37	0	+0.10(+0.89%)
Mar 12, 2009	11.04	11.34	10.98	11.27	900,918	+0.24(+2.22%)
Mar 11, 2009	10.78	11.09	10.67	11.03	1,210,446	+0.29(+2.68%)
Mar 10, 2009	10.62	10.85	10.44	10.74	1,363,489	+0.51(+5.00%)
Mar 09, 2009	10.44	10.52	10.08	10.23	634,966	-0.13(-1.25%)
Mar 06, 2009	10.69	10.80	10.24	10.36	0	-0.12(-1.10%)
Mar 05, 2009	10.46	10.60	10.40	10.47	604,027	-0.10(-0.95%)
Mar 04, 2009	10.54	10.95	10.19	10.57	1,086,924	+0.40(+3.89%)
Mar 02, 2009	11.11	11.11	10.07	10.18	1,600,663	-0.65(-6.05%)
Feb 27, 2009	11.64	11.64	10.63	10.83	0	-0.40(-3.59%)
Feb 26, 2009	12.37	12.37	11.21	11.23	1,714,641	+0.26(+2.36%)
Feb 25, 2009	11.67	11.75	10.66	10.98	2,115,227	-0.60(-5.16%)
Feb 24, 2009	12.03	12.07	11.39	11.57	1,517,637	-0.52(-4.29%)
Feb 23, 2009	13.70	13.70	11.51	12.09	3,933,432	-1.89(-13.54%)
Feb 20, 2009	14.40	14.83	13.68	13.98	1,863,590	-0.55(-3.81%)
Feb 19, 2009	13.33	14.67	13.33	14.54	1,313,087	+1.25(+9.43%)
Feb 18, 2009	12.56	13.82	12.54	13.29	1,612,103	+0.84(+6.77%)
Feb 17, 2009	12.55	12.75	11.81	12.44	1,300,809	-0.22(-1.76%)
Feb 13, 2009	13.20	13.27	12.55	12.67	1,029,248	-0.42(-3.24%)
Feb 12, 2009	13.39	13.41	12.82	13.09	844,861	-0.37(-2.73%)
Feb 11, 2009	13.38	13.49	13.17	13.46	330,391	+0.08(+0.59%)
Feb 10, 2009	13.74	13.83	13.24	13.38	475,416	-0.39(-2.82%)
Feb 09, 2009	14.03	14.11	13.59	13.77	409,613	-0.23(-1.65%)
Feb 06, 2009	13.52	14.19	13.46	14.00	458,523	+0.37(+2.69%)
Feb 05, 2009	13.21	13.67	13.16	13.63	323,225	+0.35(+2.66%)
Feb 04, 2009	13.08	13.54	12.70	13.28	648,276	+0.60(+4.71%)
Feb 03, 2009	12.82	12.89	12.54	12.68	767,951	+0.04(+0.34%)

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.