Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.04	13.30	13.04	13.12	13,170	-0.01(-0.08%)
Apr 29, 2009	13.22	13.22	13.03	13.13	6,325	+0.12(+0.92%)
Apr 28, 2009	12.93	13.10	12.93	13.01	10,559	+0.05(+0.39%)
Apr 27, 2009	12.30	13.07	12.30	12.96	30,593	+0.07(+0.54%)
Apr 24, 2009	12.93	12.93	12.85	12.89	18,469	+0.00(+0.00%)
Apr 23, 2009	12.86	12.94	12.80	12.89	27,503	-0.05(-0.39%)
Apr 22, 2009	13.09	13.09	12.52	12.94	11,585	-0.12(-0.95%)
Apr 21, 2009	13.02	13.12	13.02	13.06	9,655	+0.04(+0.34%)
Apr 20, 2009	13.10	13.15	13.00	13.02	26,344	-0.21(-1.59%)
Apr 17, 2009	13.16	13.28	13.16	13.23	75,073	+0.01(+0.08%)
Apr 16, 2009	13.29	13.29	13.08	13.22	14,011	+0.15(+1.15%)
Apr 15, 2009	13.04	13.07	12.99	13.07	14,563	+0.15(+1.16%)
Apr 14, 2009	12.96	13.02	12.92	12.92	13,012	-0.25(-1.90%)
Apr 13, 2009	13.43	13.43	13.03	13.17	96,538	-0.13(-1.01%)
Apr 09, 2009	13.54	13.54	13.19	13.30	22,160	+0.02(+0.18%)
Apr 08, 2009	13.18	13.31	13.13	13.28	9,286	+0.13(+0.99%)
Apr 07, 2009	13.10	13.31	13.00	13.15	23,581	-0.11(-0.83%)
Apr 06, 2009	13.35	13.37	13.22	13.26	10,083	-0.11(-0.82%)
Apr 03, 2009	13.43	13.43	13.24	13.37	18,095	+0.05(+0.38%)
Apr 02, 2009	13.39	13.50	13.17	13.32	19,954	+0.21(+1.60%)
Apr 01, 2009	12.68	13.20	12.68	13.11	13,521	-0.02(-0.15%)
Mar 31, 2009	14.44	14.44	13.09	13.13	27,293	+0.15(+1.16%)
Mar 30, 2009	12.59	12.98	12.59	12.98	312,144	-0.31(-2.33%)
Mar 26, 2009	12.90	13.29	12.90	13.29	14,763	+0.39(+3.02%)
Mar 25, 2009	12.93	13.31	12.83	12.90	23,291	-0.14(-1.07%)
Mar 24, 2009	13.22	13.25	13.04	13.04	13,327	-0.40(-2.98%)
Mar 23, 2009	13.08	13.44	13.08	13.44	30,102	+0.49(+3.78%)
Mar 20, 2009	13.09	13.22	12.95	12.95	15,657	-0.09(-0.69%)
Mar 19, 2009	13.05	13.10	12.90	13.04	138,684	+0.09(+0.73%)
Mar 18, 2009	12.54	13.00	12.42	12.95	20,007	+0.37(+2.91%)
Mar 17, 2009	12.24	12.58	12.24	12.58	34,929	+0.25(+2.03%)
Mar 16, 2009	12.31	12.56	12.31	12.33	28,121	+0.18(+1.48%)
Mar 13, 2009	12.40	12.40	12.05	12.15	0	+0.18(+1.50%)
Mar 12, 2009	11.74	12.05	11.49	11.97	48,100	+0.20(+1.70%)
Mar 11, 2009	12.73	12.73	11.63	11.77	72,836	-0.06(-0.51%)
Mar 10, 2009	11.54	11.89	11.54	11.83	22,297	+0.31(+2.69%)
Mar 09, 2009	11.90	11.90	11.45	11.52	82,827	-0.31(-2.62%)
Mar 06, 2009	11.72	12.11	11.57	11.83	0	+0.06(+0.52%)
Mar 05, 2009	11.89	12.15	11.61	11.77	43,268	-0.38(-3.14%)
Mar 04, 2009	11.99	12.33	11.99	12.15	51,791	-0.27(-2.17%)
Mar 02, 2009	12.58	12.88	12.42	12.42	44,529	-0.46(-3.57%)
Feb 27, 2009	12.56	13.10	12.43	12.88	0	-0.18(-1.38%)
Feb 26, 2009	13.37	13.40	13.03	13.06	12,641	-0.26(-1.95%)
Feb 25, 2009	13.36	13.45	13.22	13.32	32,037	-0.09(-0.67%)
Feb 24, 2009	13.14	13.51	13.14	13.41	93,596	+0.23(+1.75%)
Feb 23, 2009	13.38	13.45	13.06	13.18	40,765	-0.13(-0.98%)
Feb 20, 2009	13.55	13.60	13.21	13.31	32,348	-0.41(-3.00%)
Feb 19, 2009	13.88	13.90	13.56	13.72	149,471	-0.03(-0.24%)
Feb 18, 2009	13.95	13.95	13.70	13.75	19,166	-0.29(-2.09%)
Feb 17, 2009	14.08	14.28	13.95	14.05	41,570	-0.56(-3.80%)
Feb 13, 2009	14.45	14.69	14.45	14.60	11,592	+0.13(+0.92%)
Feb 12, 2009	14.36	14.47	14.30	14.47	19,525	-0.18(-1.23%)
Feb 11, 2009	14.69	14.77	14.63	14.65	7,942	-0.07(-0.50%)
Feb 10, 2009	15.08	15.11	14.70	14.72	14,382	-0.48(-3.18%)
Feb 09, 2009	15.29	15.29	15.02	15.21	10,406	-0.14(-0.90%)
Feb 06, 2009	15.15	15.48	15.10	15.34	16,828	+0.14(+0.95%)
Feb 05, 2009	15.11	15.32	14.99	15.20	14,228	+0.01(+0.07%)
Feb 04, 2009	14.93	15.27	14.93	15.19	89,473	+0.18(+1.20%)
Feb 03, 2009	14.92	15.08	14.86	15.01	34,842	-0.04(-0.26%)

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.