Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.79	15.81	14.64	14.67	2,656,638	-0.97(-6.23%)
Apr 29, 2009	15.18	15.71	15.03	15.65	2,309,964	+0.81(+5.45%)
Apr 28, 2009	14.75	15.17	14.62	14.84	1,538,986	-0.03(-0.21%)
Apr 27, 2009	14.83	15.23	14.73	14.87	1,939,174	-0.21(-1.38%)
Apr 24, 2009	15.29	15.35	14.77	15.08	3,341,864	-0.17(-1.12%)
Apr 23, 2009	15.19	15.30	14.71	15.25	2,437,253	+0.21(+1.43%)
Apr 22, 2009	15.51	15.73	14.95	15.03	3,188,043	-0.74(-4.66%)
Apr 21, 2009	14.64	15.77	14.50	15.77	3,368,462	+1.07(+7.30%)
Apr 20, 2009	14.88	15.37	14.70	14.70	3,531,407	-0.88(-5.66%)
Apr 17, 2009	16.22	16.30	15.48	15.58	3,686,347	-0.76(-4.65%)
Apr 16, 2009	16.50	16.50	15.87	16.34	2,160,859	-0.02(-0.15%)
Apr 15, 2009	15.06	16.37	15.06	16.36	2,293,807	+0.86(+5.53%)
Apr 14, 2009	15.94	16.17	15.48	15.51	3,012,364	-0.86(-5.24%)
Apr 13, 2009	15.56	16.45	15.41	16.36	2,918,700	+0.53(+3.37%)
Apr 09, 2009	15.21	15.89	14.83	15.83	4,312,538	+1.02(+6.91%)
Apr 08, 2009	14.67	14.94	14.52	14.81	1,903,165	+0.25(+1.73%)
Apr 07, 2009	14.70	14.95	14.54	14.56	2,994,185	-0.42(-2.78%)
Apr 06, 2009	14.89	15.13	14.70	14.97	2,899,560	-0.13(-0.85%)
Apr 03, 2009	14.88	15.10	14.45	15.10	3,080,008	+0.30(+2.03%)
Apr 02, 2009	14.90	15.11	14.58	14.80	4,395,362	+0.27(+1.86%)
Apr 01, 2009	13.85	14.59	13.78	14.53	3,302,429	+0.52(+3.72%)
Mar 31, 2009	13.59	14.04	13.46	14.01	3,861,944	+0.55(+4.05%)
Mar 30, 2009	13.56	13.94	13.44	13.47	4,055,696	-0.78(-5.50%)
Mar 26, 2009	14.06	14.27	13.76	14.25	4,909,250	+0.20(+1.44%)
Mar 25, 2009	13.71	14.12	13.37	14.05	3,914,967	+0.45(+3.33%)
Mar 24, 2009	13.97	14.37	13.59	13.59	4,090,704	-0.68(-4.76%)
Mar 23, 2009	13.36	14.33	13.04	14.27	4,538,124	+1.44(+11.22%)
Mar 20, 2009	13.25	13.31	12.80	12.84	3,447,638	-0.26(-1.97%)
Mar 19, 2009	14.00	14.02	13.08	13.09	3,249,109	-0.61(-4.47%)
Mar 18, 2009	13.01	13.73	12.67	13.71	4,109,131	+0.35(+2.62%)
Mar 17, 2009	12.72	13.36	12.60	13.36	2,475,371	+0.67(+5.26%)
Mar 16, 2009	13.04	13.37	12.63	12.69	3,520,033	-0.23(-1.80%)
Mar 13, 2009	12.63	12.93	12.25	12.92	2,951,467	+0.32(+2.53%)
Mar 12, 2009	11.87	12.60	11.67	12.60	3,733,248	+0.66(+5.49%)
Mar 11, 2009	11.93	12.06	11.49	11.95	3,215,480	+0.13(+1.09%)
Mar 10, 2009	11.31	11.82	11.01	11.82	3,670,829	+0.73(+6.58%)
Mar 09, 2009	11.21	11.53	10.93	11.09	2,055,389	-0.29(-2.53%)
Mar 06, 2009	11.33	11.64	11.01	11.38	3,228,499	+0.04(+0.32%)
Mar 05, 2009	11.91	12.10	11.21	11.34	3,405,298	-0.90(-7.36%)
Mar 04, 2009	12.12	12.50	11.67	12.24	2,265,405	-0.13(-1.04%)
Mar 02, 2009	12.38	12.88	12.34	12.37	2,683,441	-0.21(-1.70%)
Feb 27, 2009	12.58	12.85	12.24	12.58	3,644,078	-0.01(-0.10%)
Feb 26, 2009	12.88	13.04	12.44	12.60	2,341,891	-0.07(-0.53%)
Feb 25, 2009	12.92	13.07	12.25	12.66	2,616,122	-0.48(-3.68%)
Feb 24, 2009	12.51	13.15	12.33	13.15	3,224,773	+0.70(+5.66%)
Feb 23, 2009	13.13	13.44	12.44	12.44	2,840,327	-0.55(-4.20%)
Feb 20, 2009	12.85	13.22	12.52	12.99	3,484,365	+0.08(+0.62%)
Feb 19, 2009	13.71	13.71	12.91	12.91	2,584,691	-0.40(-3.04%)
Feb 18, 2009	13.17	13.55	13.07	13.31	3,306,028	+0.30(+2.31%)
Feb 17, 2009	13.21	13.48	13.01	13.01	2,750,478	-0.89(-6.43%)
Feb 13, 2009	14.57	14.57	13.91	13.91	2,132,176	-0.43(-2.99%)
Feb 12, 2009	13.73	14.43	13.67	14.34	3,098,810	+0.09(+0.65%)
Feb 11, 2009	13.66	14.29	13.58	14.24	3,224,658	+0.75(+5.54%)
Feb 10, 2009	13.62	14.09	13.46	13.50	5,913,612	-0.20(-1.48%)
Feb 09, 2009	13.74	13.98	13.44	13.70	2,107,943	-0.02(-0.13%)
Feb 06, 2009	13.13	13.74	12.87	13.72	3,585,310	+0.63(+4.82%)
Feb 05, 2009	13.17	13.35	12.82	13.09	3,385,174	-0.40(-3.00%)
Feb 04, 2009	13.49	13.75	13.37	13.49	2,530,115	+0.02(+0.14%)
Feb 03, 2009	13.47	13.59	13.24	13.47	2,002,077	+0.14(+1.06%)

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.