Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.07	13.11	12.82	12.82	121,986	-0.11(-0.85%)
Apr 29, 2009	12.53	12.98	12.45	12.93	570,194	+0.48(+3.86%)
Apr 28, 2009	12.26	12.71	12.12	12.45	90,534	+0.14(+1.14%)
Apr 27, 2009	12.38	12.67	12.04	12.31	133,010	-0.23(-1.83%)
Apr 24, 2009	12.89	12.96	12.35	12.54	124,688	-0.29(-2.26%)
Apr 23, 2009	12.97	13.13	12.50	12.83	124,929	-0.09(-0.70%)
Apr 22, 2009	12.79	13.17	12.70	12.92	85,701	-0.04(-0.31%)
Apr 21, 2009	12.83	13.00	12.76	12.96	109,191	+0.08(+0.62%)
Apr 20, 2009	12.73	12.97	12.15	12.88	126,050	-0.07(-0.54%)
Apr 17, 2009	12.94	13.05	12.80	12.95	115,792	+0.05(+0.39%)
Apr 16, 2009	13.05	13.06	12.78	12.90	99,905	-0.09(-0.69%)
Apr 15, 2009	12.85	13.14	12.74	12.99	57,705	+0.03(+0.23%)
Apr 14, 2009	13.13	13.13	12.80	12.96	89,810	-0.37(-2.78%)
Apr 13, 2009	13.14	13.37	12.91	13.33	44,188	+0.03(+0.23%)
Apr 09, 2009	13.09	13.42	12.92	13.30	79,390	+0.49(+3.83%)
Apr 08, 2009	12.76	12.85	12.41	12.81	37,350	+0.06(+0.47%)
Apr 07, 2009	12.69	13.14	12.38	12.75	96,853	+0.11(+0.87%)
Apr 06, 2009	12.82	12.90	12.47	12.64	64,249	-0.36(-2.77%)
Apr 03, 2009	12.93	13.10	12.79	13.00	76,285	+0.08(+0.62%)
Apr 02, 2009	12.70	12.99	12.70	12.92	92,253	+0.54(+4.36%)
Apr 01, 2009	12.14	12.76	12.06	12.38	108,822	+0.06(+0.49%)
Mar 31, 2009	11.94	12.32	11.72	12.32	230,738	+0.55(+4.67%)
Mar 30, 2009	12.01	12.11	11.36	11.77	117,779	-1.11(-8.62%)
Mar 26, 2009	12.66	12.99	12.66	12.88	90,599	+0.24(+1.90%)
Mar 25, 2009	12.37	12.94	12.15	12.64	74,339	+0.38(+3.10%)
Mar 24, 2009	12.87	12.87	12.19	12.26	82,119	-0.71(-5.47%)
Mar 23, 2009	12.16	12.98	12.06	12.97	95,026	+0.86(+7.10%)
Mar 20, 2009	12.89	12.89	12.10	12.11	89,271	-0.64(-5.02%)
Mar 19, 2009	12.98	13.07	12.66	12.75	92,400	-0.19(-1.47%)
Mar 18, 2009	12.98	12.99	12.24	12.94	127,203	-0.05(-0.38%)
Mar 17, 2009	12.10	12.99	12.05	12.99	88,885	+0.92(+7.62%)
Mar 16, 2009	12.69	12.79	12.01	12.07	77,067	-0.56(-4.43%)
Mar 13, 2009	12.59	12.69	11.98	12.63	0	-0.01(-0.08%)
Mar 12, 2009	11.82	12.99	11.58	12.64	172,398	+0.83(+7.03%)
Mar 11, 2009	12.97	12.97	11.65	11.81	232,854	-1.16(-8.94%)
Mar 10, 2009	11.99	13.00	11.95	12.97	107,788	+1.24(+10.57%)
Mar 09, 2009	11.32	12.07	11.22	11.73	96,059	+0.35(+3.08%)
Mar 06, 2009	10.94	11.47	10.87	11.38	0	+0.32(+2.89%)
Mar 05, 2009	11.39	11.48	10.80	11.06	149,020	-0.47(-4.08%)
Mar 04, 2009	11.33	11.83	11.24	11.53	112,546	-0.22(-1.87%)
Mar 02, 2009	11.90	12.49	11.43	11.75	216,762	+0.24(+2.09%)
Feb 27, 2009	11.13	11.69	10.67	11.51	0	+0.28(+2.49%)
Feb 26, 2009	12.35	12.35	10.94	11.23	167,904	-1.05(-8.55%)
Feb 25, 2009	12.26	12.80	11.79	12.28	86,136	-0.11(-0.89%)
Feb 24, 2009	11.91	12.50	11.91	12.39	98,960	+0.56(+4.73%)
Feb 23, 2009	13.31	13.31	11.65	11.83	637,694	-1.47(-11.05%)
Feb 20, 2009	13.86	13.86	12.73	13.30	111,412	-0.81(-5.74%)
Feb 19, 2009	14.85	14.85	13.46	14.11	169,626	+0.36(+2.62%)
Feb 18, 2009	13.62	14.03	13.40	13.75	112,854	+0.16(+1.18%)
Feb 17, 2009	13.58	13.78	12.94	13.59	90,532	-0.47(-3.34%)
Feb 13, 2009	13.50	14.12	13.44	14.06	112,899	+0.60(+4.46%)
Feb 12, 2009	12.86	13.58	12.31	13.46	104,360	+0.51(+3.94%)
Feb 11, 2009	13.79	13.81	12.61	12.95	191,627	-0.98(-7.04%)
Feb 10, 2009	14.07	14.37	13.66	13.93	168,462	-0.14(-1.00%)
Feb 09, 2009	13.87	14.17	13.63	14.07	209,142	+0.12(+0.86%)
Feb 06, 2009	14.00	14.47	13.77	13.95	169,857	-0.07(-0.50%)
Feb 05, 2009	14.34	14.44	13.99	14.02	112,080	-0.34(-2.37%)
Feb 04, 2009	14.79	14.99	14.35	14.36	106,934	-0.47(-3.17%)
Feb 03, 2009	15.00	15.00	14.70	14.83	137,875	-0.03(-0.20%)

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.