Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.73	16.16	15.63	16.06	819,943	+0.35(+2.24%)
Apr 29, 2009	15.83	15.87	15.54	15.71	693,081	+0.40(+2.62%)
Apr 28, 2009	15.60	15.76	15.20	15.31	652,946	-0.38(-2.42%)
Apr 27, 2009	15.78	15.99	15.58	15.69	501,586	-0.19(-1.17%)
Apr 24, 2009	15.76	15.92	15.60	15.88	1,054,314	+0.19(+1.19%)
Apr 23, 2009	15.56	15.70	15.21	15.69	866,990	+0.14(+0.92%)
Apr 22, 2009	14.84	15.76	14.72	15.55	936,524	+0.71(+4.78%)
Apr 21, 2009	15.02	15.08	14.34	14.84	917,313	-0.16(-1.10%)
Apr 20, 2009	15.25	15.42	14.21	15.00	1,069,310	-0.24(-1.60%)
Apr 17, 2009	15.91	15.92	15.04	15.25	1,448,080	-0.85(-5.30%)
Apr 16, 2009	15.93	16.16	15.70	16.10	967,611	+0.31(+1.95%)
Apr 15, 2009	15.65	15.94	15.44	15.79	1,000,444	+0.01(+0.05%)
Apr 14, 2009	15.33	15.90	15.33	15.78	873,421	+0.14(+0.92%)
Apr 13, 2009	15.22	15.68	14.99	15.64	705,544	+0.37(+2.39%)
Apr 09, 2009	15.15	15.43	15.04	15.27	515,914	+0.32(+2.16%)
Apr 08, 2009	14.92	15.30	14.76	14.95	1,401,862	-0.03(-0.19%)
Apr 07, 2009	14.49	15.08	14.49	14.98	1,014,305	+0.16(+1.06%)
Apr 06, 2009	14.62	14.87	14.48	14.82	1,207,458	+0.14(+0.93%)
Apr 03, 2009	14.12	14.83	14.01	14.69	769,753	+0.68(+4.86%)
Apr 02, 2009	13.81	14.45	13.65	14.01	1,315,699	+0.30(+2.20%)
Apr 01, 2009	13.27	13.78	13.10	13.70	1,185,624	+0.37(+2.80%)
Mar 31, 2009	13.45	13.67	12.71	13.33	1,002,612	-0.40(-2.92%)
Mar 30, 2009	12.83	13.80	12.55	13.73	1,295,867	+0.20(+1.48%)
Mar 26, 2009	13.42	13.91	13.19	13.53	684,332	+0.24(+1.83%)
Mar 25, 2009	13.78	13.95	13.03	13.29	603,087	-0.40(-2.93%)
Mar 24, 2009	13.30	13.80	12.99	13.69	773,413	+0.35(+2.63%)
Mar 23, 2009	13.14	13.35	13.07	13.34	712,946	+0.79(+6.29%)
Mar 20, 2009	12.73	13.20	12.54	12.55	1,076,969	-0.15(-1.16%)
Mar 19, 2009	13.35	13.35	12.56	12.70	876,554	-0.27(-2.07%)
Mar 18, 2009	12.18	13.13	12.02	12.97	973,724	+0.76(+6.23%)
Mar 17, 2009	11.67	12.29	11.57	12.21	721,071	+0.54(+4.61%)
Mar 16, 2009	11.33	11.78	11.23	11.67	887,942	+0.34(+2.98%)
Mar 13, 2009	11.25	11.37	11.17	11.33	0	+0.10(+0.89%)
Mar 12, 2009	11.00	11.29	10.94	11.23	904,150	+0.24(+2.22%)
Mar 11, 2009	10.74	11.05	10.63	10.99	1,214,788	+0.29(+2.68%)
Mar 10, 2009	10.58	10.81	10.41	10.70	1,368,380	+0.51(+5.00%)
Mar 09, 2009	10.40	10.48	10.04	10.19	637,244	-0.13(-1.25%)
Mar 06, 2009	10.66	10.76	10.20	10.32	0	-0.11(-1.10%)
Mar 05, 2009	10.42	10.56	10.36	10.43	606,193	-0.10(-0.95%)
Mar 04, 2009	10.51	10.91	10.15	10.53	1,090,823	+0.39(+3.89%)
Mar 02, 2009	11.07	11.07	10.03	10.14	1,606,404	-0.65(-6.05%)
Feb 27, 2009	11.60	11.60	10.59	10.79	0	-0.40(-3.59%)
Feb 26, 2009	12.33	12.33	11.17	11.19	1,720,791	+0.26(+2.36%)
Feb 25, 2009	11.63	11.70	10.62	10.94	2,122,813	-0.60(-5.16%)
Feb 24, 2009	11.99	12.03	11.35	11.53	1,523,080	-0.52(-4.29%)
Feb 23, 2009	13.65	13.65	11.47	12.05	3,947,540	-1.89(-13.54%)
Feb 20, 2009	14.35	14.78	13.63	13.93	1,870,274	-0.55(-3.81%)
Feb 19, 2009	13.28	14.61	13.28	14.49	1,317,796	+1.25(+9.43%)
Feb 18, 2009	12.51	13.77	12.50	13.24	1,617,885	+0.84(+6.77%)
Feb 17, 2009	12.51	12.70	11.77	12.40	1,305,475	-0.22(-1.76%)
Feb 13, 2009	13.15	13.22	12.51	12.62	1,032,939	-0.42(-3.24%)
Feb 12, 2009	13.35	13.37	12.77	13.04	847,891	-0.37(-2.73%)
Feb 11, 2009	13.33	13.44	13.12	13.41	331,576	+0.08(+0.59%)
Feb 10, 2009	13.69	13.78	13.19	13.33	477,121	-0.39(-2.82%)
Feb 09, 2009	13.98	14.06	13.55	13.72	411,082	-0.23(-1.65%)
Feb 06, 2009	13.47	14.14	13.41	13.95	460,167	+0.37(+2.69%)
Feb 05, 2009	13.16	13.62	13.11	13.58	324,384	+0.35(+2.66%)
Feb 04, 2009	13.03	13.49	12.66	13.23	650,601	+0.60(+4.71%)
Feb 03, 2009	12.78	12.84	12.50	12.64	770,705	+0.04(+0.34%)

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.