Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.75	15.97	15.59	15.66	4,412,402	+0.20(+1.28%)
Apr 29, 2009	15.04	15.61	15.04	15.46	2,414,821	+0.64(+4.34%)
Apr 28, 2009	14.77	15.02	14.66	14.82	1,226,448	-0.21(-1.39%)
Apr 27, 2009	15.10	15.25	14.98	15.03	1,321,826	-0.48(-3.09%)
Apr 24, 2009	15.42	15.62	15.38	15.51	1,401,643	+0.19(+1.25%)
Apr 23, 2009	15.11	15.32	15.00	15.32	1,106,251	+0.47(+3.15%)
Apr 22, 2009	14.82	15.09	14.70	14.85	1,432,712	-0.24(-1.61%)
Apr 21, 2009	14.62	15.12	14.58	15.09	1,539,090	+0.42(+2.84%)
Apr 20, 2009	15.11	15.11	14.67	14.67	2,546,466	-0.84(-5.42%)
Apr 17, 2009	15.65	15.67	15.41	15.51	2,225,021	-0.17(-1.11%)
Apr 16, 2009	15.61	15.75	15.44	15.69	2,452,053	+0.12(+0.76%)
Apr 15, 2009	15.24	15.63	15.19	15.57	1,286,111	+0.31(+2.03%)
Apr 14, 2009	15.44	15.56	15.25	15.26	1,593,877	-0.18(-1.17%)
Apr 13, 2009	15.13	15.56	15.13	15.44	1,267,702	+0.26(+1.75%)
Apr 09, 2009	15.15	15.20	15.01	15.18	2,575,633	+0.51(+3.50%)
Apr 08, 2009	14.74	14.84	14.57	14.66	1,701,585	+0.01(+0.04%)
Apr 07, 2009	14.89	14.90	14.66	14.66	1,540,113	-0.32(-2.12%)
Apr 06, 2009	14.98	15.06	14.80	14.97	1,443,209	-0.22(-1.48%)
Apr 03, 2009	14.93	15.20	14.81	15.20	2,071,706	+0.25(+1.66%)
Apr 02, 2009	14.80	15.22	14.73	14.95	3,103,816	+0.71(+4.99%)
Apr 01, 2009	13.87	14.28	13.82	14.24	1,456,960	+0.35(+2.52%)
Mar 31, 2009	13.92	14.10	13.81	13.89	1,880,605	+0.34(+2.54%)
Mar 30, 2009	13.65	13.69	13.45	13.55	1,954,756	-1.07(-7.33%)
Mar 26, 2009	14.41	14.70	14.41	14.62	2,583,687	+0.41(+2.86%)
Mar 25, 2009	14.17	14.44	13.90	14.21	2,537,844	+0.18(+1.29%)
Mar 24, 2009	14.16	14.39	13.65	14.03	2,230,621	-0.41(-2.81%)
Mar 23, 2009	14.18	14.44	14.16	14.44	2,748,679	+1.14(+8.61%)
Mar 20, 2009	13.49	13.61	13.29	13.29	1,558,654	-0.09(-0.67%)
Mar 19, 2009	13.63	13.65	13.38	13.38	2,381,805	+0.06(+0.42%)
Mar 18, 2009	12.87	13.49	12.85	13.33	4,297,631	+0.21(+1.63%)
Mar 17, 2009	12.78	13.17	12.78	13.11	1,917,809	+0.38(+3.01%)
Mar 16, 2009	12.83	13.02	12.70	12.73	3,745,655	+0.14(+1.12%)
Mar 13, 2009	12.52	12.72	12.47	12.59	0	+0.27(+2.15%)
Mar 12, 2009	11.99	12.41	11.94	12.32	1,873,028	+0.29(+2.44%)
Mar 11, 2009	12.13	12.20	11.94	12.03	2,466,944	+0.01(+0.09%)
Mar 10, 2009	11.75	12.09	11.68	12.02	2,765,044	+0.70(+6.23%)
Mar 09, 2009	11.34	11.57	11.22	11.31	3,248,441	-0.22(-1.91%)
Mar 06, 2009	11.72	11.84	11.36	11.53	0	+0.04(+0.34%)
Mar 05, 2009	11.65	11.81	11.44	11.49	935,900	-0.66(-5.43%)
Mar 04, 2009	11.93	12.32	11.87	12.15	1,833,379	+0.67(+5.84%)
Mar 02, 2009	11.70	11.81	11.42	11.48	5,110,852	-0.54(-4.50%)
Feb 27, 2009	12.01	12.31	11.98	12.02	0	-0.26(-2.11%)
Feb 26, 2009	12.53	12.61	12.24	12.28	3,774,333	-0.08(-0.64%)
Feb 25, 2009	12.49	12.63	12.19	12.36	2,395,672	-0.30(-2.40%)
Feb 24, 2009	12.19	12.67	12.18	12.67	2,686,798	+0.56(+4.61%)
Feb 23, 2009	12.51	12.60	12.05	12.11	2,289,315	-0.31(-2.50%)
Feb 20, 2009	12.11	12.54	12.02	12.42	1,790,835	-0.06(-0.45%)
Feb 19, 2009	12.76	12.84	12.42	12.47	1,439,051	+0.05(+0.36%)
Feb 18, 2009	12.42	12.50	11.94	12.43	8,024,465	+0.11(+0.87%)
Feb 17, 2009	12.29	12.55	12.19	12.32	1,999,967	-0.75(-5.74%)
Feb 13, 2009	12.99	13.24	12.99	13.07	1,463,021	+0.08(+0.65%)
Feb 12, 2009	12.65	12.99	12.58	12.99	1,324,774	-0.02(-0.13%)
Feb 11, 2009	12.93	13.07	12.72	13.00	1,330,078	+0.42(+3.36%)
Feb 10, 2009	13.26	13.32	12.50	12.58	1,776,239	-0.89(-6.57%)
Feb 09, 2009	13.42	13.61	13.34	13.47	1,206,368	-0.07(-0.54%)
Feb 06, 2009	13.03	13.62	13.03	13.54	1,083,006	+0.63(+4.89%)
Feb 05, 2009	12.63	13.04	12.53	12.91	988,191	+0.19(+1.46%)
Feb 04, 2009	12.81	13.02	12.59	12.72	1,783,735	-0.27(-2.04%)
Feb 03, 2009	12.69	13.07	12.58	12.99	2,314,083	+0.25(+1.95%)

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.