Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.28	15.28	14.75	14.75	45,583	-0.14(-0.92%)
Apr 29, 2009	14.51	15.54	14.47	14.89	32,878	+0.68(+4.80%)
Apr 28, 2009	14.13	14.57	14.13	14.21	31,372	-0.09(-0.64%)
Apr 27, 2009	14.38	14.49	14.20	14.30	22,145	-0.05(-0.32%)
Apr 24, 2009	14.47	14.65	14.15	14.34	131,141	-0.08(-0.58%)
Apr 23, 2009	14.23	14.45	13.90	14.43	93,694	+0.36(+2.58%)
Apr 22, 2009	14.62	14.65	14.00	14.06	91,858	-0.69(-4.67%)
Apr 21, 2009	13.46	14.78	13.37	14.75	108,825	+1.01(+7.38%)
Apr 20, 2009	14.54	14.54	13.74	13.74	34,975	-1.13(-7.59%)
Apr 17, 2009	14.84	15.06	14.56	14.87	54,661	+0.00(+0.00%)
Apr 16, 2009	14.78	15.03	14.56	14.87	74,381	+0.02(+0.15%)
Apr 15, 2009	14.00	14.86	13.76	14.84	50,393	+0.75(+5.32%)
Apr 14, 2009	14.76	14.90	14.09	14.09	44,339	-0.94(-6.24%)
Apr 13, 2009	14.46	15.16	14.36	15.03	21,942	+0.36(+2.42%)
Apr 09, 2009	14.00	14.72	13.86	14.68	93,078	+1.02(+7.48%)
Apr 08, 2009	13.76	13.95	13.41	13.66	120,884	+0.48(+3.62%)
Apr 07, 2009	13.19	13.47	13.18	13.18	15,586	-0.33(-2.46%)
Apr 06, 2009	13.45	13.54	13.40	13.51	12,640	-0.23(-1.71%)
Apr 03, 2009	13.36	13.75	13.18	13.75	35,999	+0.35(+2.60%)
Apr 02, 2009	13.50	13.59	13.34	13.40	60,401	+0.33(+2.49%)
Apr 01, 2009	12.54	13.07	12.54	13.07	120,794	+0.32(+2.49%)
Mar 31, 2009	12.37	12.82	12.34	12.75	26,194	+0.53(+4.36%)
Mar 30, 2009	12.50	12.67	12.20	12.22	7,398	-1.09(-8.20%)
Mar 26, 2009	13.22	13.35	12.93	13.31	46,131	+0.15(+1.15%)
Mar 25, 2009	13.03	13.34	12.45	13.16	36,781	+0.36(+2.83%)
Mar 24, 2009	13.03	13.46	12.75	12.80	47,749	-0.66(-4.92%)
Mar 23, 2009	12.78	13.46	12.66	13.46	47,795	+1.37(+11.33%)
Mar 20, 2009	12.42	12.42	12.06	12.09	17,563	-0.41(-3.25%)
Mar 19, 2009	13.50	13.50	12.50	12.50	82,508	-0.75(-5.63%)
Mar 18, 2009	12.11	13.25	11.91	13.24	73,407	+1.07(+8.78%)
Mar 17, 2009	11.48	12.18	11.24	12.18	51,780	+0.75(+6.52%)
Mar 16, 2009	11.65	12.15	11.43	11.43	151,858	-0.04(-0.33%)
Mar 13, 2009	11.32	11.54	11.02	11.47	0	+0.30(+2.70%)
Mar 12, 2009	10.26	11.28	10.08	11.17	60,396	+0.76(+7.31%)
Mar 11, 2009	10.68	10.68	10.11	10.41	32,562	-0.01(-0.07%)
Mar 10, 2009	10.29	10.41	9.721	10.41	23,145	+0.89(+9.33%)
Mar 09, 2009	9.503	9.826	9.420	9.525	21,883	-0.20(-2.01%)
Mar 06, 2009	9.766	9.872	9.367	9.721	0	-0.03(-0.31%)
Mar 05, 2009	10.28	10.28	9.698	9.751	69,540	-0.87(-8.16%)
Mar 04, 2009	10.36	10.87	10.01	10.62	14,822	-0.17(-1.61%)
Mar 02, 2009	10.37	11.21	10.37	10.79	167,502	-0.56(-4.97%)
Feb 27, 2009	11.35	11.60	11.26	11.36	0	-0.72(-5.93%)
Feb 26, 2009	12.27	12.32	12.05	12.07	10,000	+0.10(+0.82%)
Feb 25, 2009	12.21	12.24	11.59	11.97	49,313	-0.44(-3.52%)
Feb 24, 2009	11.42	12.41	11.42	12.41	131,027	+0.96(+8.35%)
Feb 23, 2009	12.30	12.30	11.45	11.45	72,737	-0.58(-4.82%)
Feb 20, 2009	11.85	12.29	11.61	12.03	103,970	-0.17(-1.36%)
Feb 19, 2009	13.00	13.05	12.16	12.20	40,161	-0.74(-5.70%)
Feb 18, 2009	13.11	13.23	12.70	12.94	41,477	+0.02(+0.12%)
Feb 17, 2009	13.29	13.30	12.88	12.92	18,069	-0.92(-6.64%)
Feb 13, 2009	14.12	14.24	13.84	13.84	144,310	-0.32(-2.23%)
Feb 12, 2009	13.71	14.16	13.64	14.16	28,659	+0.01(+0.05%)
Feb 11, 2009	13.85	14.15	13.73	14.15	45,312	+0.52(+3.81%)
Feb 10, 2009	14.58	14.63	13.59	13.63	57,788	-1.25(-8.40%)
Feb 09, 2009	14.89	15.04	14.72	14.88	9,933	+0.28(+1.91%)
Feb 06, 2009	14.35	14.68	14.23	14.60	9,223	+0.21(+1.46%)
Feb 05, 2009	13.93	14.65	13.93	14.39	21,856	+0.26(+1.83%)
Feb 04, 2009	14.37	14.50	14.07	14.13	8,826	-0.17(-1.18%)
Feb 03, 2009	14.37	14.45	14.15	14.30	10,947	+0.07(+0.48%)

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.