Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.84	15.04	14.65	14.73	4,755,849	+0.02(+0.10%)
Apr 29, 2009	14.57	14.90	14.52	14.71	8,299,044	+0.78(+5.63%)
Apr 28, 2009	13.95	14.11	13.88	13.93	4,278,776	-0.04(-0.26%)
Apr 27, 2009	13.94	14.09	13.85	13.96	4,007,983	+0.22(+1.57%)
Apr 24, 2009	13.85	13.87	13.66	13.75	2,881,171	+0.13(+0.98%)
Apr 23, 2009	13.19	13.63	13.11	13.62	4,133,104	+0.17(+1.30%)
Apr 22, 2009	13.24	13.60	13.18	13.44	4,772,113	-0.04(-0.30%)
Apr 21, 2009	13.28	13.52	13.20	13.48	3,588,951	+0.07(+0.50%)
Apr 20, 2009	13.51	13.61	13.38	13.42	4,102,704	-0.76(-5.35%)
Apr 17, 2009	13.97	14.29	13.97	14.17	4,068,765	-0.06(-0.40%)
Apr 16, 2009	14.06	14.31	13.98	14.23	2,893,354	+0.15(+1.09%)
Apr 15, 2009	13.91	14.10	13.89	14.08	2,468,730	+0.20(+1.44%)
Apr 14, 2009	13.85	13.96	13.77	13.88	3,613,924	-0.42(-2.91%)
Apr 13, 2009	14.06	14.34	14.06	14.29	2,104,370	+0.18(+1.31%)
Apr 09, 2009	14.25	14.26	14.02	14.11	2,099,232	-0.10(-0.72%)
Apr 08, 2009	14.14	14.37	14.12	14.21	3,767,520	+0.08(+0.54%)
Apr 07, 2009	14.25	14.29	14.11	14.13	2,795,903	-0.08(-0.58%)
Apr 06, 2009	14.10	14.25	14.03	14.22	3,172,360	-0.06(-0.40%)
Apr 03, 2009	14.40	14.45	14.15	14.27	2,808,194	-0.39(-2.66%)
Apr 02, 2009	14.57	14.89	14.50	14.66	3,382,378	+0.31(+2.14%)
Apr 01, 2009	13.97	14.40	13.93	14.35	3,074,205	+0.03(+0.22%)
Mar 31, 2009	14.22	14.55	14.05	14.32	3,878,106	+0.31(+2.20%)
Mar 30, 2009	13.91	14.03	13.76	14.02	2,051,086	-0.70(-4.77%)
Mar 26, 2009	14.74	14.81	14.52	14.72	3,427,477	+0.17(+1.20%)
Mar 25, 2009	14.48	14.76	14.28	14.54	3,379,859	+0.16(+1.11%)
Mar 24, 2009	14.57	14.70	14.36	14.38	3,650,981	-0.09(-0.64%)
Mar 23, 2009	14.20	14.49	14.19	14.48	3,730,485	+0.48(+3.41%)
Mar 20, 2009	14.21	14.29	13.95	14.00	3,423,829	-0.23(-1.59%)
Mar 19, 2009	14.49	14.50	14.11	14.23	4,326,136	-0.30(-2.05%)
Mar 18, 2009	14.20	14.74	14.05	14.52	7,898,435	+0.35(+2.46%)
Mar 17, 2009	13.69	14.20	13.60	14.17	7,946,443	+0.50(+3.64%)
Mar 16, 2009	13.93	14.01	13.64	13.68	10,794,871	+0.19(+1.41%)
Mar 13, 2009	13.31	13.54	13.22	13.49	0	+0.54(+4.16%)
Mar 12, 2009	12.85	12.97	12.74	12.95	10,429,681	+0.01(+0.08%)
Mar 11, 2009	13.13	13.22	12.92	12.94	4,086,719	-0.30(-2.29%)
Mar 10, 2009	12.90	13.37	12.88	13.24	5,348,759	+0.38(+2.95%)
Mar 09, 2009	12.88	13.18	12.80	12.86	5,313,574	+0.03(+0.24%)
Mar 06, 2009	13.04	13.16	12.61	12.83	0	-0.28(-2.15%)
Mar 05, 2009	13.44	13.54	13.09	13.11	3,640,496	-0.22(-1.62%)
Mar 04, 2009	13.04	13.46	12.97	13.33	4,723,538	+0.28(+2.12%)
Mar 02, 2009	13.32	13.39	13.03	13.05	5,476,964	-0.09(-0.66%)
Feb 27, 2009	13.17	13.34	13.10	13.14	0	-0.39(-2.88%)
Feb 26, 2009	14.02	14.07	13.48	13.53	3,730,896	-0.65(-4.56%)
Feb 25, 2009	14.38	14.39	14.02	14.17	3,391,896	-0.46(-3.15%)
Feb 24, 2009	14.54	14.72	14.36	14.64	3,174,917	+0.25(+1.75%)
Feb 23, 2009	14.80	14.85	14.33	14.38	3,101,965	-0.10(-0.71%)
Feb 20, 2009	14.31	14.64	14.31	14.49	3,325,757	-0.30(-2.01%)
Feb 19, 2009	15.08	15.14	14.74	14.78	2,673,235	-0.02(-0.10%)
Feb 18, 2009	14.87	14.92	14.61	14.80	2,087,519	-0.08(-0.52%)
Feb 17, 2009	14.89	15.01	14.75	14.88	2,951,297	-0.52(-3.36%)
Feb 13, 2009	15.45	15.62	15.30	15.40	3,999,522	-0.04(-0.23%)
Feb 12, 2009	15.28	15.43	15.05	15.43	3,988,125	-0.24(-1.54%)
Feb 11, 2009	15.43	15.71	15.26	15.67	9,759,797	+1.15(+7.95%)
Feb 10, 2009	14.98	15.13	14.41	14.52	4,036,361	-0.46(-3.05%)
Feb 09, 2009	15.07	15.07	14.79	14.97	2,478,253	+0.18(+1.25%)
Feb 06, 2009	14.58	14.96	14.53	14.79	3,358,312	-0.26(-1.74%)
Feb 05, 2009	14.64	15.14	14.49	15.05	3,996,553	+0.31(+2.09%)
Feb 04, 2009	14.83	15.08	14.69	14.74	4,519,666	-0.42(-2.74%)
Feb 03, 2009	14.86	15.25	14.73	15.16	4,739,477	+0.53(+3.65%)

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.