Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.50	13.69	13.03	13.07	608,631	-0.31(-2.28%)
Apr 29, 2009	13.18	13.49	13.07	13.38	302,230	+0.15(+1.10%)
Apr 28, 2009	13.42	13.47	13.17	13.23	373,814	-0.14(-1.03%)
Apr 27, 2009	13.08	13.46	12.94	13.37	401,021	+0.30(+2.28%)
Apr 24, 2009	13.12	13.20	12.79	13.07	619,344	-0.05(-0.39%)
Apr 23, 2009	13.23	13.23	12.99	13.12	298,195	-0.02(-0.17%)
Apr 22, 2009	13.52	13.52	13.08	13.14	510,799	-0.21(-1.58%)
Apr 21, 2009	13.52	13.58	13.31	13.36	290,417	-0.07(-0.54%)
Apr 20, 2009	13.44	13.65	13.15	13.43	406,455	-0.22(-1.60%)
Apr 17, 2009	13.47	13.65	13.41	13.65	393,721	+0.12(+0.86%)
Apr 16, 2009	12.96	13.67	12.66	13.53	589,272	+0.60(+4.66%)
Apr 15, 2009	12.86	13.07	12.78	12.93	347,710	+0.15(+1.14%)
Apr 14, 2009	12.85	13.26	12.66	12.78	443,573	-0.07(-0.51%)
Apr 13, 2009	13.10	13.23	12.71	12.85	594,375	-0.40(-3.02%)
Apr 09, 2009	13.62	13.68	13.02	13.25	406,181	-0.12(-0.87%)
Apr 08, 2009	13.17	13.52	13.09	13.36	479,545	+0.17(+1.27%)
Apr 07, 2009	13.17	13.55	12.83	13.20	505,485	-0.05(-0.38%)
Apr 06, 2009	13.29	13.59	12.90	13.25	533,783	-0.07(-0.55%)
Apr 03, 2009	13.28	13.41	13.14	13.32	181,531	+0.12(+0.88%)
Apr 02, 2009	13.25	13.80	13.14	13.20	505,225	-0.07(-0.49%)
Apr 01, 2009	13.79	13.86	13.09	13.27	555,826	-0.70(-5.04%)
Mar 31, 2009	13.52	14.11	13.20	13.97	845,884	+0.54(+4.00%)
Mar 30, 2009	13.39	13.54	13.06	13.44	672,672	-0.01(-0.05%)
Mar 26, 2009	13.44	13.45	13.25	13.44	379,266	+0.09(+0.71%)
Mar 25, 2009	13.14	13.45	13.09	13.35	297,045	+0.21(+1.60%)
Mar 24, 2009	13.12	13.68	13.04	13.14	572,707	+0.03(+0.22%)
Mar 23, 2009	13.20	13.28	13.02	13.11	559,583	-0.25(-1.85%)
Mar 20, 2009	13.43	13.65	13.15	13.36	493,648	-0.03(-0.22%)
Mar 19, 2009	13.73	13.82	12.98	13.38	637,239	-0.15(-1.07%)
Mar 18, 2009	13.16	13.71	12.72	13.53	831,290	+0.28(+2.08%)
Mar 17, 2009	13.86	13.86	13.08	13.25	514,397	-0.55(-4.00%)
Mar 16, 2009	13.30	14.16	13.21	13.81	1,064,061	+0.62(+4.68%)
Mar 13, 2009	12.19	13.33	12.19	13.19	0	+1.13(+9.33%)
Mar 12, 2009	12.18	12.34	11.92	12.06	480,082	-0.07(-0.60%)
Mar 11, 2009	12.12	12.29	11.99	12.14	322,503	+0.13(+1.09%)
Mar 10, 2009	12.26	12.37	11.87	12.00	631,905	-0.09(-0.78%)
Mar 09, 2009	12.08	12.53	11.78	12.10	764,799	-0.12(-0.95%)
Mar 06, 2009	12.48	12.73	12.02	12.22	0	-0.10(-0.83%)
Mar 05, 2009	12.27	12.48	12.17	12.32	541,596	-0.16(-1.28%)
Mar 04, 2009	12.36	12.67	12.16	12.48	582,406	-0.47(-3.65%)
Mar 02, 2009	13.36	13.52	12.83	12.95	621,778	-0.52(-3.88%)
Feb 27, 2009	13.39	13.71	13.05	13.47	0	+0.04(+0.27%)
Feb 26, 2009	13.84	14.03	13.17	13.44	812,496	-0.52(-3.70%)
Feb 25, 2009	14.30	14.40	13.89	13.95	864,419	-0.39(-2.73%)
Feb 24, 2009	14.68	14.91	14.04	14.34	580,449	-0.33(-2.28%)
Feb 23, 2009	15.08	15.18	14.50	14.68	427,418	-0.36(-2.37%)
Feb 20, 2009	14.89	15.32	14.52	15.03	470,617	-0.04(-0.24%)
Feb 19, 2009	14.94	15.24	14.91	15.07	424,579	+0.13(+0.88%)
Feb 18, 2009	15.11	15.32	14.73	14.94	488,540	-0.19(-1.25%)
Feb 17, 2009	14.81	15.25	14.66	15.13	615,118	+0.14(+0.92%)
Feb 13, 2009	15.19	15.32	14.83	14.99	310,242	-0.30(-1.95%)
Feb 12, 2009	15.36	15.62	14.92	15.29	414,670	-0.06(-0.38%)
Feb 11, 2009	15.40	15.42	15.18	15.35	479,797	-0.08(-0.52%)
Feb 10, 2009	15.53	15.64	15.36	15.43	644,304	-0.17(-1.12%)
Feb 09, 2009	15.25	15.61	15.16	15.60	578,086	+0.33(+2.14%)
Feb 06, 2009	15.11	15.43	15.11	15.27	323,047	+0.09(+0.62%)
Feb 05, 2009	15.05	15.25	14.94	15.18	339,271	+0.14(+0.92%)
Feb 04, 2009	15.32	15.43	14.88	15.04	482,755	-0.25(-1.66%)
Feb 03, 2009	15.04	15.33	14.58	15.29	643,440	+0.22(+1.45%)

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.