Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.80	13.83	13.55	13.60	1,863,973	+0.00(+0.03%)
Apr 29, 2009	13.45	13.74	13.41	13.60	1,026,006	+0.32(+2.45%)
Apr 28, 2009	13.11	13.45	13.11	13.27	2,495,291	-0.03(-0.21%)
Apr 27, 2009	13.30	13.47	13.24	13.30	355,670	-0.15(-1.13%)
Apr 24, 2009	13.37	13.57	13.29	13.45	1,382,341	+0.21(+1.58%)
Apr 23, 2009	13.14	13.25	12.98	13.24	1,880,880	+0.12(+0.90%)
Apr 22, 2009	13.10	13.43	13.07	13.12	3,234,969	-0.13(-0.99%)
Apr 21, 2009	12.76	13.26	12.74	13.26	2,090,833	+0.39(+3.00%)
Apr 20, 2009	13.35	13.35	12.87	12.87	724,630	-0.72(-5.26%)
Apr 17, 2009	13.56	13.71	13.42	13.58	1,615,596	+0.09(+0.67%)
Apr 16, 2009	13.41	13.59	13.18	13.49	1,219,018	+0.19(+1.45%)
Apr 15, 2009	12.98	13.31	12.93	13.30	1,888,734	+0.27(+2.07%)
Apr 14, 2009	13.25	13.36	13.02	13.03	1,692,414	-0.39(-2.88%)
Apr 13, 2009	13.17	13.51	13.13	13.42	1,316,907	+0.08(+0.62%)
Apr 09, 2009	13.12	13.34	13.03	13.34	767,747	+0.67(+5.25%)
Apr 08, 2009	12.62	12.72	12.51	12.67	1,178,805	+0.12(+0.95%)
Apr 07, 2009	12.63	12.74	12.55	12.55	475,011	-0.34(-2.64%)
Apr 06, 2009	12.87	12.93	12.70	12.89	273,633	-0.13(-0.97%)
Apr 03, 2009	12.83	13.02	12.72	13.02	283,640	+0.20(+1.60%)
Apr 02, 2009	12.82	13.00	12.76	12.81	339,036	+0.37(+2.98%)
Apr 01, 2009	12.06	12.49	12.01	12.44	462,415	+0.25(+2.06%)
Mar 31, 2009	12.12	12.42	12.07	12.19	360,007	+0.15(+1.24%)
Mar 30, 2009	12.25	12.25	11.94	12.04	359,768	-0.78(-6.07%)
Mar 26, 2009	12.67	12.83	12.54	12.82	498,934	+0.25(+1.96%)
Mar 25, 2009	12.48	12.72	12.13	12.57	193,397	+0.24(+1.98%)
Mar 24, 2009	12.54	12.68	12.33	12.33	353,355	-0.49(-3.81%)
Mar 23, 2009	12.41	12.82	12.34	12.82	278,534	+0.98(+8.29%)
Mar 20, 2009	12.15	12.16	11.82	11.84	194,926	-0.29(-2.43%)
Mar 19, 2009	12.55	12.56	12.12	12.13	410,701	-0.26(-2.12%)
Mar 18, 2009	11.95	12.51	11.82	12.39	614,406	+0.43(+3.58%)
Mar 17, 2009	11.52	11.97	11.52	11.97	329,159	+0.36(+3.08%)
Mar 16, 2009	11.82	12.01	11.61	11.61	600,139	-0.04(-0.38%)
Mar 13, 2009	11.51	11.70	11.42	11.65	0	+0.12(+1.06%)
Mar 12, 2009	11.00	11.56	10.91	11.53	493,546	+0.55(+5.03%)
Mar 11, 2009	11.09	11.18	10.85	10.98	463,935	+0.04(+0.36%)
Mar 10, 2009	10.47	10.96	10.47	10.94	1,271,227	+0.69(+6.72%)
Mar 09, 2009	10.16	10.49	10.16	10.25	2,843,697	-0.10(-0.98%)
Mar 06, 2009	10.39	10.58	10.04	10.35	0	+0.03(+0.25%)
Mar 05, 2009	10.61	10.66	10.31	10.33	381,759	-0.52(-4.82%)
Mar 04, 2009	10.85	11.01	10.64	10.85	358,605	+0.08(+0.71%)
Mar 02, 2009	11.15	11.16	10.76	10.77	492,664	-0.63(-5.55%)
Feb 27, 2009	11.41	11.65	11.37	11.41	0	-0.30(-2.54%)
Feb 26, 2009	12.05	12.15	11.68	11.70	339,327	-0.19(-1.61%)
Feb 25, 2009	11.95	12.13	11.66	11.89	649,301	-0.11(-0.94%)
Feb 24, 2009	11.54	12.02	11.48	12.01	246,323	+0.56(+4.93%)
Feb 23, 2009	11.99	11.99	11.44	11.44	197,118	-0.41(-3.48%)
Feb 20, 2009	11.86	12.00	11.54	11.85	748,909	-0.18(-1.53%)
Feb 19, 2009	12.31	12.37	12.03	12.04	363,936	-0.17(-1.36%)
Feb 18, 2009	12.39	12.39	12.09	12.20	621,058	-0.09(-0.69%)
Feb 17, 2009	12.43	12.51	12.29	12.29	386,340	-0.61(-4.71%)
Feb 13, 2009	13.05	13.13	12.90	12.90	738,054	-0.18(-1.39%)
Feb 12, 2009	12.84	13.08	12.65	13.08	1,015,812	-0.01(-0.05%)
Feb 11, 2009	13.04	13.16	12.88	13.09	787,954	+0.12(+0.89%)
Feb 10, 2009	13.57	13.67	12.91	12.97	513,127	-0.74(-5.42%)
Feb 09, 2009	13.66	13.80	13.59	13.72	714,596	+0.05(+0.37%)
Feb 06, 2009	13.46	13.70	13.46	13.67	517,703	+0.40(+3.00%)
Feb 05, 2009	12.98	13.35	12.86	13.27	667,896	+0.18(+1.39%)
Feb 04, 2009	13.24	13.43	13.04	13.08	615,509	-0.15(-1.13%)
Feb 03, 2009	13.20	13.30	13.04	13.23	1,086,956	+0.11(+0.86%)

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.