Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.54	15.61	15.11	15.18	328,217	-0.14(-0.90%)
Apr 29, 2009	15.31	15.42	15.19	15.32	448,506	+0.18(+1.17%)
Apr 28, 2009	15.08	15.23	15.07	15.14	235,893	+0.26(+1.78%)
Apr 27, 2009	14.94	15.08	14.78	14.88	327,185	-0.13(-0.89%)
Apr 24, 2009	15.17	15.19	14.95	15.01	277,145	-0.01(-0.05%)
Apr 23, 2009	14.74	15.03	14.60	15.02	592,108	+0.33(+2.23%)
Apr 22, 2009	14.78	14.87	14.67	14.69	262,084	-0.23(-1.56%)
Apr 21, 2009	14.80	14.99	14.74	14.92	183,187	+0.15(+0.99%)
Apr 20, 2009	14.93	14.98	14.72	14.78	249,381	-0.47(-3.10%)
Apr 17, 2009	15.19	15.34	15.14	15.25	272,644	+0.32(+2.14%)
Apr 16, 2009	14.91	14.99	14.81	14.93	309,184	-0.03(-0.18%)
Apr 15, 2009	14.97	15.00	14.80	14.96	303,470	-0.17(-1.09%)
Apr 14, 2009	15.02	15.14	14.96	15.12	323,105	+0.32(+2.18%)
Apr 13, 2009	14.74	14.82	14.53	14.80	156,470	+0.18(+1.21%)
Apr 09, 2009	14.70	14.94	14.51	14.62	455,704	-0.46(-3.03%)
Apr 08, 2009	15.14	15.18	14.99	15.08	172,916	+0.22(+1.46%)
Apr 07, 2009	14.89	15.06	14.77	14.86	271,801	+0.15(+1.05%)
Apr 06, 2009	14.69	14.85	14.52	14.71	751,248	-0.24(-1.63%)
Apr 03, 2009	14.92	14.95	14.72	14.95	453,195	-0.34(-2.24%)
Apr 02, 2009	15.41	15.54	15.24	15.30	314,869	-0.08(-0.51%)
Apr 01, 2009	15.16	15.42	15.11	15.38	366,173	+0.12(+0.80%)
Mar 31, 2009	15.24	15.37	15.17	15.25	270,573	+0.24(+1.60%)
Mar 30, 2009	14.88	15.04	14.82	15.01	257,010	-0.45(-2.88%)
Mar 26, 2009	15.17	15.58	15.14	15.46	478,637	+0.26(+1.69%)
Mar 25, 2009	15.04	15.32	14.93	15.20	960,992	+1.11(+7.89%)
Mar 24, 2009	14.09	14.25	14.06	14.09	539,450	-0.28(-1.95%)
Mar 23, 2009	14.08	14.41	14.05	14.37	567,572	+0.32(+2.24%)
Mar 20, 2009	13.92	14.07	13.78	14.06	1,032,587	-0.74(-4.98%)
Mar 19, 2009	14.94	14.96	14.73	14.79	708,741	-0.46(-3.00%)
Mar 18, 2009	14.63	15.41	14.59	15.25	919,149	-0.07(-0.44%)
Mar 17, 2009	15.10	15.36	14.98	15.32	494,908	+0.53(+3.60%)
Mar 16, 2009	14.89	15.04	14.67	14.78	1,071,000	-0.53(-3.47%)
Mar 13, 2009	15.22	15.40	15.17	15.32	0	+0.41(+2.72%)
Mar 12, 2009	14.81	14.98	14.62	14.91	1,082,480	+0.33(+2.24%)
Mar 11, 2009	13.81	14.69	13.52	14.58	1,100,920	-0.20(-1.36%)
Mar 10, 2009	15.22	15.26	14.59	14.78	603,160	-0.64(-4.14%)
Mar 09, 2009	15.42	15.71	15.30	15.42	373,924	-0.02(-0.10%)
Mar 06, 2009	15.72	15.79	15.19	15.44	0	-0.23(-1.46%)
Mar 05, 2009	16.03	16.05	15.54	15.67	281,585	-0.47(-2.93%)
Mar 04, 2009	15.63	16.27	15.60	16.14	1,074,108	+0.12(+0.74%)
Mar 02, 2009	16.37	16.55	15.93	16.02	867,462	+0.04(+0.22%)
Feb 27, 2009	16.19	16.30	15.88	15.99	0	-0.37(-2.29%)
Feb 26, 2009	16.79	16.86	16.36	16.36	773,200	-0.41(-2.44%)
Feb 25, 2009	17.00	17.09	16.67	16.77	273,298	-0.82(-4.66%)
Feb 24, 2009	17.46	17.61	17.22	17.59	307,243	+0.63(+3.69%)
Feb 23, 2009	17.58	17.62	16.87	16.96	282,861	-0.24(-1.42%)
Feb 20, 2009	17.04	17.31	16.93	17.21	0	+0.37(+2.20%)
Feb 19, 2009	17.24	17.31	16.81	16.84	174,789	-0.11(-0.63%)
Feb 18, 2009	17.16	17.18	16.79	16.94	214,000	-0.06(-0.32%)
Feb 17, 2009	17.24	17.26	17.00	17.00	189,836	-0.58(-3.27%)
Feb 13, 2009	17.66	17.74	17.54	17.57	105,167	-0.31(-1.74%)
Feb 12, 2009	17.52	17.89	17.43	17.89	257,517	+0.20(+1.11%)
Feb 11, 2009	17.50	17.79	17.49	17.69	226,833	+0.69(+4.03%)
Feb 10, 2009	17.29	17.44	16.81	17.00	438,913	-0.34(-1.93%)
Feb 09, 2009	17.56	17.61	17.18	17.34	438,099	-0.26(-1.46%)
Feb 06, 2009	17.41	17.75	17.39	17.59	452,142	-0.39(-2.17%)
Feb 05, 2009	17.78	18.20	17.69	17.98	604,926	+0.39(+2.24%)
Feb 04, 2009	17.75	18.07	17.48	17.59	478,751	-0.64(-3.52%)
Feb 03, 2009	17.92	18.33	17.80	18.23	254,653	+0.48(+2.71%)

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.