Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.80	15.98	15.22	15.24	1,283,950	-0.37(-2.36%)
Apr 29, 2009	15.10	15.69	14.95	15.61	1,335,925	+0.63(+4.21%)
Apr 28, 2009	15.07	15.40	14.93	14.98	1,227,758	-0.25(-1.64%)
Apr 27, 2009	14.74	15.33	14.68	15.23	1,229,694	+0.24(+1.63%)
Apr 24, 2009	14.50	15.08	14.17	14.98	1,078,093	+0.56(+3.90%)
Apr 23, 2009	14.66	14.66	14.17	14.42	998,378	-0.07(-0.47%)
Apr 22, 2009	13.94	14.80	13.56	14.49	1,112,149	+0.37(+2.61%)
Apr 21, 2009	13.42	14.28	13.42	14.12	987,722	+0.67(+4.97%)
Apr 20, 2009	13.79	13.96	13.32	13.45	1,083,235	-0.60(-4.26%)
Apr 17, 2009	13.80	14.12	13.57	14.05	1,122,858	+0.31(+2.23%)
Apr 16, 2009	14.37	14.37	13.27	13.75	2,690,819	-0.61(-4.26%)
Apr 15, 2009	13.68	14.42	13.63	14.36	1,977,858	+0.57(+4.17%)
Apr 14, 2009	14.21	14.23	13.62	13.78	807,879	-0.59(-4.08%)
Apr 13, 2009	14.19	14.43	14.00	14.37	822,143	+0.04(+0.31%)
Apr 09, 2009	14.23	14.61	14.11	14.33	1,462,679	+0.31(+2.18%)
Apr 08, 2009	13.45	14.14	13.45	14.02	1,058,574	+0.60(+4.46%)
Apr 07, 2009	13.52	13.61	13.28	13.42	978,204	-0.27(-1.96%)
Apr 06, 2009	13.73	13.88	13.41	13.69	629,017	-0.11(-0.77%)
Apr 03, 2009	13.45	13.81	13.27	13.80	944,292	+0.39(+2.89%)
Apr 02, 2009	13.27	13.61	13.22	13.41	816,889	+0.37(+2.82%)
Apr 01, 2009	12.84	13.09	12.65	13.04	1,031,987	-0.06(-0.43%)
Mar 31, 2009	13.11	13.27	12.83	13.10	1,445,249	+0.16(+1.21%)
Mar 30, 2009	13.10	13.10	12.70	12.94	1,093,147	-0.37(-2.77%)
Mar 26, 2009	13.38	13.42	13.16	13.31	1,574,588	+0.07(+0.57%)
Mar 25, 2009	13.25	13.64	12.86	13.24	1,093,930	+0.05(+0.38%)
Mar 24, 2009	13.14	13.48	13.09	13.19	1,282,888	-0.17(-1.31%)
Mar 23, 2009	12.98	13.38	12.94	13.36	873,482	+0.47(+3.68%)
Mar 20, 2009	13.25	13.43	12.77	12.89	693,941	-0.33(-2.50%)
Mar 19, 2009	13.55	13.61	13.17	13.22	704,021	-0.19(-1.40%)
Mar 18, 2009	12.60	13.45	12.57	13.40	1,091,045	+0.81(+6.39%)
Mar 17, 2009	12.33	12.64	12.17	12.60	641,489	+0.29(+2.38%)
Mar 16, 2009	12.60	12.78	12.26	12.30	915,628	-0.16(-1.25%)
Mar 13, 2009	12.27	12.49	11.94	12.46	0	+0.21(+1.73%)
Mar 12, 2009	11.78	12.34	11.67	12.25	763,550	+0.47(+4.03%)
Mar 11, 2009	11.43	11.85	11.32	11.77	1,317,726	+0.46(+4.03%)
Mar 10, 2009	10.84	11.36	10.81	11.32	1,331,403	+0.74(+6.96%)
Mar 09, 2009	10.96	11.07	10.43	10.58	1,472,723	-0.42(-3.80%)
Mar 06, 2009	11.24	11.26	10.72	11.00	0	-0.03(-0.28%)
Mar 05, 2009	11.16	11.38	10.84	11.03	1,166,675	-0.28(-2.48%)
Mar 04, 2009	11.25	11.41	11.15	11.31	1,564,872	+0.03(+0.28%)
Mar 02, 2009	11.78	12.13	11.24	11.28	1,305,634	-0.75(-6.23%)
Feb 27, 2009	11.79	12.33	11.74	12.03	0	-0.04(-0.31%)
Feb 26, 2009	11.96	12.39	11.95	12.07	1,643,794	+0.28(+2.38%)
Feb 25, 2009	11.79	12.01	11.46	11.79	1,253,222	-0.04(-0.37%)
Feb 24, 2009	11.37	11.92	11.15	11.83	1,316,524	+0.59(+5.28%)
Feb 23, 2009	11.46	11.51	11.19	11.24	1,271,605	-0.17(-1.53%)
Feb 20, 2009	11.20	11.48	11.05	11.41	1,339,989	-0.01(-0.06%)
Feb 19, 2009	11.71	11.77	11.35	11.42	968,894	-0.21(-1.82%)
Feb 18, 2009	11.85	11.89	11.49	11.63	874,344	-0.19(-1.64%)
Feb 17, 2009	12.32	12.36	11.75	11.82	1,496,870	-0.66(-5.30%)
Feb 13, 2009	12.74	12.84	12.45	12.49	693,710	-0.21(-1.62%)
Feb 12, 2009	12.79	12.88	12.37	12.69	1,551,105	-0.39(-2.96%)
Feb 11, 2009	13.17	13.32	12.93	13.08	921,079	-0.03(-0.19%)
Feb 10, 2009	13.40	13.77	13.01	13.10	1,071,853	-0.35(-2.60%)
Feb 09, 2009	13.57	13.60	13.20	13.45	998,042	-0.16(-1.19%)
Feb 06, 2009	12.75	13.63	12.75	13.62	1,987,193	+0.84(+6.55%)
Feb 05, 2009	13.92	14.05	12.33	12.78	3,910,073	-2.01(-13.59%)
Feb 04, 2009	14.95	15.16	14.62	14.79	1,169,538	-0.16(-1.09%)
Feb 03, 2009	14.58	15.08	14.36	14.95	1,174,908	+0.44(+3.05%)

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.