Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.36	17.63	14.06	14.07	708,174	-3.61(-20.40%)
Apr 29, 2009	16.82	17.98	16.64	17.67	176,171	+0.93(+5.53%)
Apr 28, 2009	16.05	17.08	16.05	16.75	249,016	+0.26(+1.60%)
Apr 27, 2009	16.48	16.88	16.11	16.48	220,698	-0.37(-2.20%)
Apr 24, 2009	16.14	17.15	16.04	16.85	255,056	+0.91(+5.69%)
Apr 23, 2009	15.93	16.04	15.44	15.95	232,811	+0.07(+0.44%)
Apr 22, 2009	15.75	16.34	15.30	15.88	252,209	-0.05(-0.33%)
Apr 21, 2009	15.20	15.93	15.02	15.93	173,552	+0.63(+4.09%)
Apr 20, 2009	15.98	15.98	15.05	15.30	206,964	-1.07(-6.52%)
Apr 17, 2009	16.26	16.60	16.05	16.37	181,947	+0.16(+0.98%)
Apr 16, 2009	16.48	16.48	16.07	16.21	317,765	+0.01(+0.05%)
Apr 15, 2009	15.75	16.40	15.58	16.20	250,137	+0.42(+2.68%)
Apr 14, 2009	16.55	16.55	15.24	15.78	294,992	-1.07(-6.33%)
Apr 13, 2009	17.14	17.14	16.43	16.84	352,698	-0.37(-2.15%)
Apr 09, 2009	16.66	17.48	16.45	17.21	521,464	+0.86(+5.23%)
Apr 08, 2009	15.86	16.37	15.86	16.36	303,093	+0.56(+3.51%)
Apr 07, 2009	16.17	16.20	15.77	15.80	228,030	-0.52(-3.19%)
Apr 06, 2009	16.34	16.41	15.70	16.32	277,551	-0.17(-1.02%)
Apr 03, 2009	16.21	16.82	15.95	16.49	244,189	+0.31(+1.91%)
Apr 02, 2009	15.72	16.84	15.63	16.18	351,035	+0.75(+4.85%)
Apr 01, 2009	14.75	15.59	14.61	15.43	213,097	+0.36(+2.40%)
Mar 31, 2009	15.18	15.45	14.61	15.07	327,165	+0.03(+0.18%)
Mar 30, 2009	15.72	15.72	14.56	15.05	313,341	-0.91(-5.69%)
Mar 26, 2009	15.33	15.95	15.28	15.95	327,260	+0.84(+5.54%)
Mar 25, 2009	15.20	16.01	14.78	15.12	246,838	+0.08(+0.53%)
Mar 24, 2009	14.84	15.56	14.80	15.04	320,451	+0.05(+0.35%)
Mar 23, 2009	14.49	14.98	14.41	14.98	321,987	+1.19(+8.63%)
Mar 20, 2009	14.35	14.43	13.58	13.79	209,526	-0.43(-3.04%)
Mar 19, 2009	14.41	14.53	13.85	14.23	162,751	+0.03(+0.19%)
Mar 18, 2009	13.08	14.29	13.08	14.20	243,802	+0.87(+6.55%)
Mar 17, 2009	12.55	13.35	12.40	13.33	199,004	+0.74(+5.88%)
Mar 16, 2009	12.96	13.20	12.53	12.59	161,454	-0.25(-1.92%)
Mar 13, 2009	12.67	13.04	12.60	12.83	0	+0.17(+1.32%)
Mar 12, 2009	12.15	12.89	11.78	12.67	204,775	+0.48(+3.98%)
Mar 11, 2009	12.67	13.00	12.02	12.18	332,804	-0.44(-3.49%)
Mar 10, 2009	12.41	13.07	12.31	12.62	390,194	+0.42(+3.47%)
Mar 09, 2009	12.75	13.04	12.13	12.20	381,391	-0.70(-5.40%)
Mar 06, 2009	13.07	13.17	12.23	12.90	0	-0.04(-0.27%)
Mar 05, 2009	12.70	13.18	12.61	12.93	352,537	-0.24(-1.81%)
Mar 04, 2009	13.13	13.42	12.90	13.17	318,796	-0.33(-2.48%)
Mar 02, 2009	14.37	14.51	13.49	13.50	265,349	-1.00(-6.87%)
Feb 27, 2009	14.85	15.07	14.48	14.50	0	-0.51(-3.41%)
Feb 26, 2009	15.95	15.97	15.00	15.01	297,448	-0.51(-3.29%)
Feb 25, 2009	16.92	17.14	15.34	15.52	560,603	-1.58(-9.23%)
Feb 24, 2009	17.05	17.14	16.47	17.10	426,894	+0.28(+1.68%)
Feb 23, 2009	18.16	18.16	16.59	16.82	289,804	-0.94(-5.31%)
Feb 20, 2009	18.57	18.57	17.22	17.76	387,880	-1.16(-6.15%)
Feb 19, 2009	19.00	19.41	18.72	18.93	272,983	+0.35(+1.90%)
Feb 18, 2009	19.42	19.48	18.45	18.57	383,270	-0.85(-4.36%)
Feb 17, 2009	20.06	20.26	19.15	19.42	570,589	-1.28(-6.18%)
Feb 13, 2009	20.26	21.04	20.08	20.70	727,552	+0.65(+3.25%)
Feb 12, 2009	18.86	21.28	18.86	20.04	866,896	+1.75(+9.59%)
Feb 11, 2009	18.50	18.52	17.92	18.29	316,939	-0.22(-1.19%)
Feb 10, 2009	18.04	18.63	17.85	18.51	512,592	+0.36(+1.99%)
Feb 09, 2009	18.00	18.51	17.96	18.15	153,086	+0.09(+0.49%)
Feb 06, 2009	17.51	18.23	17.51	18.06	218,182	+0.56(+3.17%)
Feb 05, 2009	17.07	17.79	16.88	17.51	219,881	+0.38(+2.21%)
Feb 04, 2009	16.45	17.18	16.45	17.13	327,622	+0.70(+4.24%)
Feb 03, 2009	16.16	16.54	16.08	16.43	405,002	+0.34(+2.14%)

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.