Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.16	15.91	14.53	14.86	5,028,898	-0.12(-0.80%)
Apr 29, 2009	14.48	15.16	14.26	14.98	2,719,627	+0.70(+4.90%)
Apr 28, 2009	14.09	14.60	14.08	14.28	1,893,843	+0.04(+0.28%)
Apr 27, 2009	14.12	14.63	14.09	14.24	2,755,608	-0.06(-0.42%)
Apr 24, 2009	13.91	14.39	13.67	14.30	2,642,844	+0.50(+3.62%)
Apr 23, 2009	14.00	14.23	13.58	13.80	2,364,992	-0.30(-2.13%)
Apr 22, 2009	13.92	14.39	13.83	14.10	2,339,643	+0.02(+0.14%)
Apr 21, 2009	14.28	14.55	13.84	14.08	3,117,085	-0.15(-1.05%)
Apr 20, 2009	14.64	14.86	14.15	14.23	2,303,835	-0.68(-4.56%)
Apr 17, 2009	14.12	15.00	14.12	14.91	2,920,170	+0.49(+3.40%)
Apr 16, 2009	14.26	14.57	14.02	14.42	2,323,742	+0.39(+2.78%)
Apr 15, 2009	13.85	14.28	13.77	14.03	3,071,068	+0.12(+0.86%)
Apr 14, 2009	13.74	14.11	13.60	13.91	3,048,176	+0.08(+0.58%)
Apr 13, 2009	13.97	14.27	13.70	13.83	3,578,643	-0.22(-1.57%)
Apr 09, 2009	13.82	14.39	13.69	14.05	3,006,430	+0.42(+3.08%)
Apr 08, 2009	13.61	13.77	13.30	13.63	1,638,169	+0.17(+1.26%)
Apr 07, 2009	13.37	13.88	13.15	13.46	3,236,164	-0.11(-0.81%)
Apr 06, 2009	13.15	13.58	13.15	13.57	2,739,814	+0.05(+0.37%)
Apr 03, 2009	13.20	13.70	13.06	13.52	3,804,461	-0.14(-1.02%)
Apr 02, 2009	12.90	13.97	12.81	13.66	6,352,833	+0.98(+7.73%)
Apr 01, 2009	12.88	13.00	12.11	12.68	5,043,937	-0.41(-3.13%)
Mar 31, 2009	13.00	13.42	13.00	13.09	2,532,024	+0.12(+0.93%)
Mar 30, 2009	13.29	13.40	12.74	12.97	2,111,674	-1.00(-7.16%)
Mar 26, 2009	13.54	13.98	13.34	13.97	3,738,124	+0.64(+4.80%)
Mar 25, 2009	13.09	14.01	12.94	13.33	4,627,097	+0.30(+2.30%)
Mar 24, 2009	12.81	13.30	12.72	13.03	2,603,255	-0.04(-0.31%)
Mar 23, 2009	12.59	13.07	12.17	13.07	3,181,130	+1.15(+9.65%)
Mar 20, 2009	12.30	12.43	11.77	11.92	2,647,294	-0.20(-1.65%)
Mar 19, 2009	12.48	12.54	12.00	12.12	2,681,544	-0.27(-2.18%)
Mar 18, 2009	11.50	12.59	11.50	12.39	4,316,010	+0.56(+4.73%)
Mar 17, 2009	11.65	11.83	11.13	11.83	3,048,117	+0.49(+4.32%)
Mar 16, 2009	12.19	12.30	11.32	11.34	3,652,158	-0.50(-4.22%)
Mar 13, 2009	11.88	11.91	11.25	11.84	5,981,378	+1.26(+11.91%)
Mar 12, 2009	9.940	10.63	9.710	10.58	3,772,777	+0.63(+6.33%)
Mar 11, 2009	10.19	10.41	9.800	9.950	3,213,548	-0.33(-3.21%)
Mar 10, 2009	9.570	10.32	9.510	10.28	4,538,061	+0.89(+9.48%)
Mar 09, 2009	9.540	10.03	9.310	9.390	4,259,538	-0.31(-3.20%)
Mar 06, 2009	9.920	9.930	9.420	9.700	5,219,726	+0.08(+0.83%)
Mar 05, 2009	10.38	10.45	9.540	9.620	5,484,957	-1.01(-9.50%)
Mar 04, 2009	10.43	10.85	10.10	10.63	4,178,740	+0.54(+5.35%)
Mar 02, 2009	11.02	11.16	9.920	10.09	9,405,422	-1.23(-10.87%)
Feb 27, 2009	11.89	11.98	11.27	11.32	4,670,942	-0.37(-3.17%)
Feb 26, 2009	12.20	12.35	11.63	11.69	3,969,066	-0.44(-3.63%)
Feb 25, 2009	12.28	12.38	12.00	12.13	3,714,495	-0.26(-2.10%)
Feb 24, 2009	12.18	12.60	11.95	12.39	4,107,583	+0.30(+2.48%)
Feb 23, 2009	12.38	12.50	11.98	12.09	4,061,409	-0.18(-1.47%)
Feb 20, 2009	12.86	12.99	11.94	12.27	8,027,788	-0.73(-5.62%)
Feb 19, 2009	13.48	13.59	12.92	13.00	3,947,938	-0.42(-3.13%)
Feb 18, 2009	13.56	13.68	13.09	13.42	2,754,869	-0.07(-0.52%)
Feb 17, 2009	13.18	13.73	12.88	13.49	4,315,725	-0.69(-4.87%)
Feb 13, 2009	14.23	14.48	14.02	14.18	2,727,203	-0.01(-0.07%)
Feb 12, 2009	13.72	14.40	13.56	14.19	3,868,321	+0.49(+3.58%)
Feb 11, 2009	13.57	13.94	13.54	13.70	2,807,490	+0.33(+2.47%)
Feb 10, 2009	14.10	14.20	13.25	13.37	7,720,959	-0.92(-6.44%)
Feb 09, 2009	14.07	14.52	14.06	14.29	3,085,338	+0.15(+1.06%)
Feb 06, 2009	13.78	14.22	13.63	14.14	3,142,676	+0.32(+2.32%)
Feb 05, 2009	12.86	14.09	12.79	13.82	6,502,122	+0.80(+6.14%)
Feb 04, 2009	12.74	13.44	12.60	13.02	6,181,242	+0.22(+1.72%)
Feb 03, 2009	11.95	13.30	11.90	12.80	11,643,711	+0.83(+6.93%)

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.