Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.53	13.54	13.03	13.08	929,295	-0.31(-2.29%)
Apr 29, 2009	13.35	13.43	13.09	13.38	1,038,610	+0.15(+1.15%)
Apr 28, 2009	13.11	13.53	13.09	13.23	869,582	+0.04(+0.29%)
Apr 27, 2009	13.15	13.40	13.12	13.19	1,235,051	-0.16(-1.22%)
Apr 24, 2009	13.75	13.76	13.30	13.36	1,128,106	-0.31(-2.29%)
Apr 23, 2009	13.79	13.80	13.31	13.67	873,346	-0.08(-0.56%)
Apr 22, 2009	14.02	14.19	13.68	13.75	866,763	-0.54(-3.77%)
Apr 21, 2009	13.69	14.30	13.47	14.28	1,026,150	+0.57(+4.19%)
Apr 20, 2009	14.20	14.43	13.69	13.71	1,087,671	-0.78(-5.40%)
Apr 17, 2009	14.76	14.76	14.40	14.49	935,572	-0.22(-1.50%)
Apr 16, 2009	14.90	14.90	14.41	14.71	1,012,480	-0.10(-0.66%)
Apr 15, 2009	14.30	14.84	14.24	14.81	692,210	+0.44(+3.07%)
Apr 14, 2009	15.05	15.10	14.28	14.37	906,136	-0.91(-5.96%)
Apr 13, 2009	14.93	15.39	14.79	15.28	595,107	+0.18(+1.18%)
Apr 09, 2009	14.68	15.13	14.31	15.10	1,123,384	+0.72(+5.01%)
Apr 08, 2009	14.27	14.50	14.14	14.38	506,892	+0.20(+1.38%)
Apr 07, 2009	14.02	14.39	14.02	14.19	874,024	-0.09(-0.60%)
Apr 06, 2009	14.28	14.40	14.06	14.27	658,600	-0.27(-1.84%)
Apr 03, 2009	14.37	14.56	14.11	14.54	850,499	+0.16(+1.10%)
Apr 02, 2009	14.47	14.50	14.05	14.38	1,165,009	+0.28(+2.00%)
Apr 01, 2009	13.58	14.22	13.49	14.10	984,028	+0.23(+1.63%)
Mar 31, 2009	13.66	14.04	13.43	13.87	976,541	+0.43(+3.23%)
Mar 30, 2009	13.46	13.80	13.36	13.44	1,049,373	-0.77(-5.42%)
Mar 26, 2009	14.28	14.35	13.77	14.21	1,233,583	+0.23(+1.62%)
Mar 25, 2009	13.81	14.11	13.29	13.98	1,229,860	+0.31(+2.24%)
Mar 24, 2009	13.99	14.40	13.64	13.68	1,182,755	-0.74(-5.12%)
Mar 23, 2009	13.72	14.42	13.68	14.42	1,489,455	+0.70(+5.10%)
Mar 20, 2009	13.92	14.10	13.70	13.72	1,171,514	-0.09(-0.65%)
Mar 19, 2009	14.10	14.23	13.79	13.81	1,197,140	-0.11(-0.81%)
Mar 18, 2009	13.47	13.95	13.31	13.92	949,040	+0.39(+2.86%)
Mar 17, 2009	12.85	13.55	12.76	13.53	874,357	+0.68(+5.33%)
Mar 16, 2009	13.26	13.41	12.78	12.85	913,851	-0.31(-2.37%)
Mar 13, 2009	12.97	13.23	12.75	13.16	0	+0.24(+1.82%)
Mar 12, 2009	12.46	13.02	12.17	12.92	1,590,624	+0.42(+3.38%)
Mar 11, 2009	12.77	12.80	12.35	12.50	1,377,318	-0.24(-1.85%)
Mar 10, 2009	12.24	12.75	12.07	12.74	1,237,222	+0.64(+5.26%)
Mar 09, 2009	12.36	12.60	12.00	12.10	1,112,278	-0.45(-3.58%)
Mar 06, 2009	12.56	12.78	12.22	12.55	0	-0.13(-1.01%)
Mar 05, 2009	12.65	12.86	12.30	12.68	585,910	-0.28(-2.18%)
Mar 04, 2009	12.97	13.18	12.53	12.96	1,105,941	-0.81(-5.88%)
Mar 02, 2009	13.97	14.29	13.74	13.77	1,064,417	-0.45(-3.18%)
Feb 27, 2009	14.06	14.52	13.90	14.22	0	+0.03(+0.19%)
Feb 26, 2009	14.67	14.96	14.11	14.20	1,169,485	-0.45(-3.05%)
Feb 25, 2009	14.58	15.02	14.02	14.64	1,217,450	+0.54(+3.80%)
Feb 24, 2009	13.48	14.13	13.22	14.11	1,151,557	+0.74(+5.54%)
Feb 23, 2009	14.30	14.30	13.36	13.36	766,978	-0.79(-5.55%)
Feb 20, 2009	13.83	14.33	13.75	14.15	982,751	+0.01(+0.08%)
Feb 19, 2009	14.33	14.61	14.14	14.14	972,022	-0.12(-0.81%)
Feb 18, 2009	14.48	14.72	14.14	14.25	627,796	-0.10(-0.70%)
Feb 17, 2009	14.26	14.71	14.25	14.36	622,699	-0.40(-2.72%)
Feb 13, 2009	14.94	15.19	14.75	14.76	748,318	-0.21(-1.43%)
Feb 12, 2009	14.51	15.03	14.32	14.97	849,407	+0.46(+3.20%)
Feb 11, 2009	14.37	14.52	14.14	14.51	770,987	+0.18(+1.27%)
Feb 10, 2009	14.72	14.90	14.22	14.33	921,872	-0.46(-3.12%)
Feb 09, 2009	14.55	14.87	14.36	14.79	483,937	+0.13(+0.89%)
Feb 06, 2009	14.20	14.68	14.07	14.66	656,819	+0.40(+2.80%)
Feb 05, 2009	14.15	14.49	14.09	14.26	645,875	+0.03(+0.23%)
Feb 04, 2009	14.52	14.71	14.14	14.22	612,157	-0.33(-2.29%)
Feb 03, 2009	14.56	14.67	14.27	14.56	815,161	+0.10(+0.68%)

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.