Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.91	17.71	16.63	16.64	778,327	-0.19(-1.14%)
Apr 29, 2009	16.07	17.03	16.07	16.83	720,481	+0.79(+4.93%)
Apr 28, 2009	15.90	16.37	15.84	16.04	471,824	-0.04(-0.28%)
Apr 27, 2009	16.00	16.48	15.77	16.08	749,747	-0.25(-1.54%)
Apr 24, 2009	16.19	16.52	15.98	16.34	893,509	+0.18(+1.14%)
Apr 23, 2009	14.64	16.25	14.44	16.15	1,296,115	+1.77(+12.35%)
Apr 22, 2009	14.02	14.75	13.95	14.38	603,716	+0.10(+0.67%)
Apr 21, 2009	13.79	14.32	13.68	14.28	477,937	+0.39(+2.82%)
Apr 20, 2009	14.21	14.21	13.82	13.89	532,496	-0.61(-4.18%)
Apr 17, 2009	14.15	14.61	14.05	14.49	598,340	+0.39(+2.78%)
Apr 16, 2009	13.95	14.21	13.69	14.10	745,326	+0.22(+1.60%)
Apr 15, 2009	13.56	13.90	13.46	13.88	506,864	+0.19(+1.40%)
Apr 14, 2009	13.59	13.77	13.53	13.69	613,942	-0.07(-0.54%)
Apr 13, 2009	14.09	14.09	13.48	13.76	597,024	-0.47(-3.32%)
Apr 09, 2009	13.40	14.29	13.38	14.24	817,269	+1.18(+9.00%)
Apr 08, 2009	12.92	13.13	12.75	13.06	674,205	+0.20(+1.55%)
Apr 07, 2009	13.29	13.30	12.65	12.86	798,829	-0.55(-4.13%)
Apr 06, 2009	13.56	13.64	13.23	13.41	853,455	-0.27(-1.95%)
Apr 03, 2009	13.28	13.75	13.19	13.68	479,766	+0.31(+2.32%)
Apr 02, 2009	12.87	13.75	12.59	13.37	1,375,525	+0.81(+6.48%)
Apr 01, 2009	12.29	12.59	12.02	12.56	380,125	+0.08(+0.65%)
Mar 31, 2009	12.55	12.65	12.21	12.48	545,374	+0.05(+0.42%)
Mar 30, 2009	12.65	12.65	12.19	12.42	453,871	-0.92(-6.92%)
Mar 26, 2009	13.02	13.36	12.87	13.35	749,882	+0.39(+3.02%)
Mar 25, 2009	12.94	13.31	12.43	12.96	440,634	+0.11(+0.86%)
Mar 24, 2009	12.90	13.10	12.75	12.85	573,568	-0.28(-2.14%)
Mar 23, 2009	12.52	13.13	12.52	13.13	523,488	+0.78(+6.29%)
Mar 20, 2009	12.79	12.88	12.22	12.35	471,966	-0.40(-3.13%)
Mar 19, 2009	13.21	13.29	12.53	12.75	537,233	-0.33(-2.49%)
Mar 18, 2009	12.45	13.16	12.15	13.07	634,053	+0.61(+4.86%)
Mar 17, 2009	12.01	12.47	11.83	12.47	684,764	+0.48(+4.01%)
Mar 16, 2009	12.25	12.43	11.94	11.99	689,264	-0.21(-1.70%)
Mar 13, 2009	12.36	12.39	12.02	12.19	0	-0.07(-0.54%)
Mar 12, 2009	12.15	12.36	11.70	12.26	693,846	+0.05(+0.42%)
Mar 11, 2009	12.15	12.51	12.02	12.21	706,458	+0.10(+0.85%)
Mar 10, 2009	11.46	12.12	11.44	12.11	629,536	+0.95(+8.55%)
Mar 09, 2009	10.90	11.31	10.87	11.15	819,043	+0.08(+0.73%)
Mar 06, 2009	11.65	11.92	10.82	11.07	0	-0.56(-4.83%)
Mar 05, 2009	11.91	11.95	11.26	11.63	538,416	-0.44(-3.62%)
Mar 04, 2009	11.97	12.35	11.88	12.07	717,904	+0.41(+3.49%)
Mar 02, 2009	11.69	11.91	11.54	11.66	956,354	-0.26(-2.17%)
Feb 27, 2009	11.68	12.28	11.61	11.92	0	+0.09(+0.75%)
Feb 26, 2009	11.90	12.11	11.79	11.83	443,111	+0.02(+0.19%)
Feb 25, 2009	11.93	12.11	11.60	11.81	761,514	-0.31(-2.56%)
Feb 24, 2009	11.93	12.21	11.65	12.12	640,630	+0.38(+3.28%)
Feb 23, 2009	12.23	12.23	11.54	11.74	569,753	-0.43(-3.53%)
Feb 20, 2009	11.99	12.47	11.88	12.16	0	-0.06(-0.48%)
Feb 19, 2009	12.25	12.56	12.14	12.22	482,302	-0.03(-0.24%)
Feb 18, 2009	12.54	12.62	12.01	12.25	511,813	-0.20(-1.60%)
Feb 17, 2009	12.11	12.67	11.97	12.45	700,532	-0.15(-1.17%)
Feb 13, 2009	12.97	13.18	12.52	12.60	388,680	-0.32(-2.46%)
Feb 12, 2009	12.51	12.99	12.48	12.92	391,081	+0.18(+1.39%)
Feb 11, 2009	12.86	13.09	12.49	12.74	474,254	+0.12(+0.94%)
Feb 10, 2009	12.94	13.17	12.52	12.62	665,931	-0.44(-3.37%)
Feb 09, 2009	12.71	13.16	12.55	13.06	363,353	+0.29(+2.24%)
Feb 06, 2009	12.22	12.96	12.15	12.78	400,277	+0.51(+4.18%)
Feb 05, 2009	12.04	12.45	11.90	12.26	545,888	+0.18(+1.46%)
Feb 04, 2009	11.96	12.46	11.96	12.09	721,904	-0.02(-0.18%)
Feb 03, 2009	11.71	12.21	11.43	12.11	732,130	+0.56(+4.82%)

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.