Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.30	16.34	16.03	16.06	126,081	+0.07(+0.43%)
Apr 29, 2009	15.81	16.22	15.81	15.99	123,565	+0.36(+2.31%)
Apr 28, 2009	15.55	15.78	15.48	15.63	64,888	-0.18(-1.14%)
Apr 27, 2009	15.83	15.93	15.68	15.81	53,328	-0.13(-0.82%)
Apr 24, 2009	16.01	16.14	15.93	15.94	59,718	+0.10(+0.63%)
Apr 23, 2009	15.74	15.84	15.58	15.84	61,826	+0.44(+2.83%)
Apr 22, 2009	15.21	15.63	15.21	15.40	50,708	+0.01(+0.04%)
Apr 21, 2009	15.10	15.44	14.97	15.40	56,044	+0.22(+1.48%)
Apr 20, 2009	15.53	15.57	15.12	15.17	89,546	-0.61(-3.87%)
Apr 17, 2009	15.77	15.84	15.70	15.78	88,723	+0.02(+0.12%)
Apr 16, 2009	15.68	15.84	15.54	15.76	105,707	+0.13(+0.84%)
Apr 15, 2009	15.41	15.63	15.34	15.63	46,782	+0.24(+1.54%)
Apr 14, 2009	15.31	15.55	15.30	15.40	63,462	-0.09(-0.56%)
Apr 13, 2009	15.58	15.59	15.21	15.48	93,672	+0.31(+2.01%)
Apr 09, 2009	15.04	15.30	15.04	15.18	79,611	+0.42(+2.83%)
Apr 08, 2009	14.88	14.92	14.59	14.76	227,742	+0.04(+0.30%)
Apr 07, 2009	14.86	14.86	14.65	14.72	78,144	-0.30(-1.99%)
Apr 06, 2009	15.05	15.05	14.81	15.02	93,801	-0.19(-1.27%)
Apr 03, 2009	15.07	15.21	14.93	15.21	181,277	+0.30(+2.01%)
Apr 02, 2009	14.90	15.29	14.88	14.91	268,144	+0.39(+2.71%)
Apr 01, 2009	14.15	14.57	14.14	14.52	75,932	+0.41(+2.87%)
Mar 31, 2009	14.03	14.42	13.92	14.11	539,595	+0.17(+1.21%)
Mar 30, 2009	14.11	14.11	13.81	13.94	132,082	-0.62(-4.28%)
Mar 26, 2009	14.52	14.64	14.43	14.57	243,575	+0.13(+0.91%)
Mar 25, 2009	14.25	14.57	14.14	14.44	370,959	+0.27(+1.89%)
Mar 24, 2009	14.23	14.54	14.07	14.17	372,549	-0.31(-2.11%)
Mar 23, 2009	14.24	14.47	14.16	14.47	205,515	+0.84(+6.18%)
Mar 20, 2009	13.88	13.88	13.54	13.63	93,527	-0.21(-1.49%)
Mar 19, 2009	13.97	14.20	13.80	13.84	78,388	+0.14(+1.05%)
Mar 18, 2009	13.19	13.90	13.16	13.69	273,675	+0.29(+2.19%)
Mar 17, 2009	13.24	13.41	13.08	13.40	256,147	+0.21(+1.56%)
Mar 16, 2009	13.29	13.39	13.15	13.19	303,549	+0.21(+1.63%)
Mar 13, 2009	13.03	13.03	12.83	12.98	0	+0.01(+0.05%)
Mar 12, 2009	12.65	13.01	12.47	12.98	126,955	+0.39(+3.12%)
Mar 11, 2009	12.78	12.78	12.47	12.58	177,730	+0.06(+0.45%)
Mar 10, 2009	12.25	12.66	12.25	12.53	133,218	+0.59(+4.96%)
Mar 09, 2009	12.05	12.19	11.89	11.94	128,075	-0.35(-2.84%)
Mar 06, 2009	12.37	12.53	12.07	12.28	0	-0.04(-0.30%)
Mar 05, 2009	12.48	12.66	12.31	12.32	64,551	-0.52(-4.03%)
Mar 04, 2009	12.37	12.95	12.37	12.84	144,893	+0.60(+4.89%)
Mar 02, 2009	12.47	12.67	12.22	12.24	221,194	-0.62(-4.85%)
Feb 27, 2009	12.66	13.08	12.66	12.86	0	+0.11(+0.83%)
Feb 26, 2009	13.03	13.08	12.71	12.76	67,157	-0.12(-0.92%)
Feb 25, 2009	13.09	13.09	12.73	12.88	170,489	-0.31(-2.32%)
Feb 24, 2009	12.71	13.22	12.70	13.18	126,647	+0.52(+4.09%)
Feb 23, 2009	13.48	13.48	12.66	12.66	150,366	-0.72(-5.40%)
Feb 21, 2009	13.12	13.53	13.01	13.39	0	+0.00(+0.00%)
Feb 20, 2009	13.12	13.53	13.01	13.39	610,021	-0.12(-0.92%)
Feb 19, 2009	13.75	13.77	13.39	13.51	293,627	+0.00(+0.00%)
Feb 18, 2009	13.64	13.64	13.39	13.51	109,838	-0.07(-0.51%)
Feb 17, 2009	13.65	13.71	13.51	13.58	202,380	-0.59(-4.14%)
Feb 14, 2009	14.32	14.32	14.13	14.17	0	+0.00(+0.00%)
Feb 13, 2009	14.32	14.32	14.13	14.17	190,726	-0.20(-1.39%)
Feb 12, 2009	14.20	14.37	14.01	14.37	152,226	+0.14(+1.01%)
Feb 11, 2009	14.44	14.48	14.13	14.22	179,085	-0.05(-0.35%)
Feb 10, 2009	14.77	14.78	14.12	14.27	136,605	-0.64(-4.27%)
Feb 09, 2009	14.90	14.97	14.72	14.91	68,851	+0.07(+0.46%)
Feb 06, 2009	14.63	14.94	14.55	14.84	328,890	+0.37(+2.59%)
Feb 05, 2009	14.37	14.56	14.23	14.47	90,548	+0.09(+0.61%)
Feb 04, 2009	14.48	14.63	14.25	14.38	103,195	-0.04(-0.26%)
Feb 03, 2009	14.22	14.49	14.11	14.42	72,212	+0.29(+2.08%)

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.