Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.28	18.11	17.00	17.01	761,329	-0.20(-1.14%)
Apr 29, 2009	16.43	17.41	16.43	17.21	704,747	+0.81(+4.93%)
Apr 28, 2009	16.25	16.73	16.19	16.40	461,520	-0.05(-0.28%)
Apr 27, 2009	16.36	16.84	16.12	16.44	733,373	-0.26(-1.54%)
Apr 24, 2009	16.55	16.89	16.34	16.70	873,996	+0.19(+1.14%)
Apr 23, 2009	14.97	16.62	14.76	16.51	1,267,810	+1.81(+12.35%)
Apr 22, 2009	14.33	15.08	14.27	14.70	590,532	+0.10(+0.67%)
Apr 21, 2009	14.10	14.64	13.99	14.60	467,500	+0.40(+2.82%)
Apr 20, 2009	14.53	14.53	14.13	14.20	520,866	-0.62(-4.18%)
Apr 17, 2009	14.47	14.94	14.36	14.82	585,273	+0.40(+2.78%)
Apr 16, 2009	14.26	14.52	13.99	14.42	729,049	+0.23(+1.60%)
Apr 15, 2009	13.86	14.21	13.76	14.19	495,794	+0.20(+1.40%)
Apr 14, 2009	13.90	14.08	13.84	13.99	600,534	-0.08(-0.54%)
Apr 13, 2009	14.40	14.40	13.78	14.07	583,986	-0.48(-3.33%)
Apr 09, 2009	13.70	14.61	13.68	14.55	799,421	+1.20(+9.00%)
Apr 08, 2009	13.21	13.42	13.03	13.35	659,482	+0.20(+1.55%)
Apr 07, 2009	13.59	13.60	12.94	13.15	781,384	-0.57(-4.13%)
Apr 06, 2009	13.87	13.94	13.53	13.71	834,817	-0.27(-1.95%)
Apr 03, 2009	13.58	14.05	13.48	13.99	469,288	+0.32(+2.32%)
Apr 02, 2009	13.15	14.05	12.87	13.67	1,345,486	+0.83(+6.48%)
Apr 01, 2009	12.56	12.87	12.29	12.84	371,823	+0.08(+0.65%)
Mar 31, 2009	12.83	12.93	12.48	12.75	533,464	+0.05(+0.42%)
Mar 30, 2009	12.94	12.94	12.46	12.70	443,959	-0.95(-6.93%)
Mar 26, 2009	13.31	13.66	13.15	13.65	733,505	+0.40(+3.03%)
Mar 25, 2009	13.23	13.61	12.71	13.25	431,011	+0.11(+0.86%)
Mar 24, 2009	13.18	13.39	13.03	13.13	561,042	-0.29(-2.14%)
Mar 23, 2009	12.80	13.42	12.80	13.42	512,056	+0.79(+6.29%)
Mar 20, 2009	13.07	13.17	12.49	12.63	461,659	-0.41(-3.13%)
Mar 19, 2009	13.51	13.59	12.81	13.03	525,500	-0.33(-2.49%)
Mar 18, 2009	12.73	13.46	12.42	13.37	620,206	+0.62(+4.86%)
Mar 17, 2009	12.28	12.75	12.10	12.75	669,809	+0.49(+4.01%)
Mar 16, 2009	12.53	12.71	12.21	12.26	674,211	-0.21(-1.70%)
Mar 13, 2009	12.64	12.67	12.29	12.47	0	-0.07(-0.54%)
Mar 12, 2009	12.42	12.64	11.96	12.53	678,693	+0.05(+0.42%)
Mar 11, 2009	12.42	12.79	12.29	12.48	691,030	+0.11(+0.85%)
Mar 10, 2009	11.72	12.39	11.70	12.38	615,788	+0.98(+8.55%)
Mar 09, 2009	11.14	11.57	11.11	11.40	801,156	+0.08(+0.74%)
Mar 06, 2009	11.91	12.19	11.06	11.32	0	-0.57(-4.83%)
Mar 05, 2009	12.18	12.22	11.51	11.89	526,657	-0.45(-3.62%)
Mar 04, 2009	12.24	12.63	12.14	12.34	702,225	+0.42(+3.49%)
Mar 02, 2009	11.95	12.18	11.80	11.92	935,468	-0.26(-2.17%)
Feb 27, 2009	11.95	12.55	11.87	12.19	0	+0.09(+0.75%)
Feb 26, 2009	12.16	12.38	12.05	12.10	433,434	+0.02(+0.19%)
Feb 25, 2009	12.19	12.38	11.86	12.07	744,883	-0.32(-2.56%)
Feb 24, 2009	12.19	12.48	11.91	12.39	626,640	+0.39(+3.28%)
Feb 23, 2009	12.50	12.50	11.80	12.00	557,310	-0.44(-3.53%)
Feb 20, 2009	12.26	12.75	12.14	12.44	0	-0.06(-0.48%)
Feb 19, 2009	12.52	12.84	12.41	12.50	471,770	-0.03(-0.24%)
Feb 18, 2009	12.82	12.90	12.28	12.53	500,635	-0.20(-1.60%)
Feb 17, 2009	12.38	12.95	12.23	12.73	685,234	-0.15(-1.17%)
Feb 13, 2009	13.26	13.47	12.80	12.88	380,192	-0.33(-2.46%)
Feb 12, 2009	12.78	13.28	12.75	13.21	382,540	+0.18(+1.39%)
Feb 11, 2009	13.15	13.38	12.77	13.03	463,897	+0.01(+0.06%)
Feb 10, 2009	13.34	13.59	12.91	13.02	645,713	-0.45(-3.37%)
Feb 09, 2009	13.11	13.57	12.94	13.47	352,322	+0.29(+2.24%)
Feb 06, 2009	12.60	13.37	12.53	13.18	388,124	+0.53(+4.18%)
Feb 05, 2009	12.41	12.84	12.27	12.65	529,315	+0.18(+1.46%)
Feb 04, 2009	12.34	12.85	12.34	12.47	699,987	-0.02(-0.18%)
Feb 03, 2009	12.07	12.59	11.79	12.49	709,903	+0.57(+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.