Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.42	12.72	12.18	12.23	541,864	-0.14(-1.14%)
Apr 29, 2009	12.57	12.61	12.26	12.37	579,812	-0.15(-1.24%)
Apr 28, 2009	12.60	12.87	12.37	12.52	546,533	-0.14(-1.11%)
Apr 27, 2009	11.75	12.87	11.74	12.66	1,509,540	+1.24(+10.84%)
Apr 24, 2009	11.40	11.57	11.26	11.42	660,832	+0.08(+0.68%)
Apr 23, 2009	11.66	11.71	11.21	11.35	615,943	-0.34(-2.89%)
Apr 22, 2009	11.54	11.88	11.26	11.69	705,885	+0.03(+0.24%)
Apr 21, 2009	11.37	11.73	11.04	11.66	794,509	+0.32(+2.86%)
Apr 20, 2009	11.25	11.40	10.73	11.33	1,511,057	+0.48(+4.41%)
Apr 17, 2009	11.01	11.07	10.73	10.85	1,328,883	-0.12(-1.09%)
Apr 16, 2009	10.72	12.28	10.40	10.97	3,916,367	-1.36(-11.01%)
Apr 15, 2009	11.99	12.39	11.96	12.33	393,844	+0.24(+1.98%)
Apr 14, 2009	12.36	12.36	11.95	12.09	488,099	-0.08(-0.69%)
Apr 13, 2009	12.42	12.48	12.05	12.18	522,384	-0.33(-2.64%)
Apr 09, 2009	12.35	12.52	12.28	12.51	404,910	+0.34(+2.83%)
Apr 08, 2009	12.02	12.16	11.74	12.16	266,197	+0.27(+2.31%)
Apr 07, 2009	12.06	12.23	11.88	11.89	429,242	-0.18(-1.46%)
Apr 06, 2009	12.17	12.37	11.90	12.06	301,284	-0.23(-1.89%)
Apr 03, 2009	12.59	12.63	12.10	12.30	719,240	-0.33(-2.62%)
Apr 02, 2009	12.97	13.01	12.56	12.63	981,844	-0.11(-0.83%)
Apr 01, 2009	12.61	12.85	12.28	12.73	619,776	-0.01(-0.11%)
Mar 31, 2009	12.68	13.13	12.52	12.75	992,567	+0.16(+1.29%)
Mar 30, 2009	12.33	12.59	12.19	12.59	653,096	-0.23(-1.76%)
Mar 26, 2009	11.95	12.81	11.86	12.81	842,212	+0.78(+6.49%)
Mar 25, 2009	12.33	12.69	11.61	12.03	844,907	-0.22(-1.78%)
Mar 24, 2009	12.18	12.44	12.12	12.25	566,221	-0.11(-0.85%)
Mar 23, 2009	12.27	12.52	12.11	12.35	804,864	+0.14(+1.15%)
Mar 20, 2009	12.42	12.66	12.10	12.21	808,908	-0.10(-0.80%)
Mar 19, 2009	12.85	12.85	12.22	12.31	489,305	-0.43(-3.37%)
Mar 18, 2009	12.59	12.95	12.45	12.74	296,395	+0.14(+1.12%)
Mar 17, 2009	12.63	12.78	12.22	12.60	881,638	+0.08(+0.62%)
Mar 16, 2009	13.25	13.32	12.47	12.52	881,143	-0.70(-5.27%)
Mar 13, 2009	12.96	13.37	12.89	13.22	367,298	+0.32(+2.45%)
Mar 12, 2009	12.29	12.95	12.21	12.90	540,299	+0.60(+4.86%)
Mar 11, 2009	12.71	13.01	12.30	12.30	708,259	-0.40(-3.16%)
Mar 10, 2009	12.25	12.75	12.08	12.71	701,025	+0.66(+5.49%)
Mar 09, 2009	12.43	12.43	11.88	12.04	729,043	-0.52(-4.14%)
Mar 06, 2009	12.66	12.78	12.44	12.56	646,470	-0.22(-1.71%)
Mar 05, 2009	13.14	13.27	12.76	12.78	395,163	-0.55(-4.12%)
Mar 04, 2009	13.29	13.54	13.17	13.33	441,567	-0.01(-0.05%)
Mar 02, 2009	13.83	14.11	13.28	13.34	528,917	-0.77(-5.48%)
Feb 27, 2009	14.53	14.58	14.11	14.11	485,569	-0.47(-3.23%)
Feb 26, 2009	14.90	15.29	14.47	14.58	589,151	-0.25(-1.71%)
Feb 25, 2009	15.16	15.21	14.79	14.84	495,073	-0.37(-2.45%)
Feb 24, 2009	15.23	15.51	14.98	15.21	504,526	+0.14(+0.93%)
Feb 23, 2009	15.41	15.41	14.89	15.07	441,200	-0.28(-1.83%)
Feb 20, 2009	15.41	15.51	15.20	15.35	601,191	-0.28(-1.80%)
Feb 19, 2009	15.58	15.79	15.43	15.63	273,138	+0.08(+0.54%)
Feb 18, 2009	15.52	15.79	15.48	15.55	367,530	+0.04(+0.23%)
Feb 17, 2009	15.45	15.72	15.21	15.51	410,313	-0.38(-2.39%)
Feb 13, 2009	15.71	16.09	15.62	15.89	225,743	+0.15(+0.94%)
Feb 12, 2009	15.51	15.88	15.30	15.74	349,821	+0.19(+1.22%)
Feb 11, 2009	15.48	15.87	15.37	15.55	311,280	+0.11(+0.68%)
Feb 10, 2009	15.62	15.88	15.32	15.45	459,624	-0.27(-1.70%)
Feb 09, 2009	15.55	15.77	15.31	15.72	240,737	+0.07(+0.45%)
Feb 06, 2009	15.35	15.77	15.26	15.65	230,357	+0.20(+1.32%)
Feb 05, 2009	15.13	15.63	15.13	15.44	269,752	+0.18(+1.20%)
Feb 04, 2009	15.17	15.58	15.06	15.26	311,310	+0.13(+0.88%)
Feb 03, 2009	15.20	15.33	14.84	15.13	383,598	-0.01(-0.09%)

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.