Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.23	17.71	16.96	17.27	815,300	+0.31(+1.81%)
Apr 29, 2009	16.75	17.28	16.60	16.96	578,505	+0.40(+2.39%)
Apr 28, 2009	16.19	16.69	15.94	16.57	605,913	+0.11(+0.68%)
Apr 27, 2009	16.39	16.68	16.16	16.46	562,909	-0.27(-1.61%)
Apr 24, 2009	16.24	16.96	16.19	16.73	412,225	+0.61(+3.81%)
Apr 23, 2009	16.16	16.48	15.72	16.11	487,157	-0.08(-0.51%)
Apr 22, 2009	15.81	16.93	15.71	16.19	978,124	+0.22(+1.41%)
Apr 21, 2009	14.11	16.10	14.11	15.97	1,166,427	+1.85(+13.14%)
Apr 20, 2009	14.97	14.99	13.95	14.11	504,243	-1.10(-7.23%)
Apr 17, 2009	15.10	15.42	14.93	15.21	335,304	+0.18(+1.19%)
Apr 16, 2009	14.69	15.15	14.43	15.03	416,957	+0.41(+2.81%)
Apr 15, 2009	14.22	14.66	14.07	14.62	386,307	+0.33(+2.30%)
Apr 14, 2009	14.54	14.65	14.23	14.29	467,076	-0.41(-2.80%)
Apr 13, 2009	14.62	14.86	14.14	14.71	799,667	-0.13(-0.86%)
Apr 09, 2009	13.90	14.86	13.90	14.83	690,148	+1.29(+9.50%)
Apr 08, 2009	13.34	13.66	13.16	13.55	671,671	+0.20(+1.51%)
Apr 07, 2009	13.61	13.85	13.15	13.34	947,330	-0.46(-3.31%)
Apr 06, 2009	13.76	13.92	13.51	13.80	624,612	-0.22(-1.55%)
Apr 03, 2009	13.82	14.15	13.70	14.02	462,240	+0.22(+1.57%)
Apr 02, 2009	13.17	14.05	13.09	13.80	482,032	+1.05(+8.21%)
Apr 01, 2009	12.35	12.78	11.95	12.75	465,648	+0.13(+1.01%)
Mar 31, 2009	12.38	12.94	12.31	12.63	477,149	+0.16(+1.32%)
Mar 30, 2009	12.89	12.89	12.12	12.46	397,847	-1.45(-10.43%)
Mar 26, 2009	13.19	13.91	13.18	13.91	606,240	+0.94(+7.20%)
Mar 25, 2009	13.00	13.60	12.62	12.98	467,104	+0.03(+0.23%)
Mar 24, 2009	12.95	13.21	12.85	12.95	404,098	-0.20(-1.54%)
Mar 23, 2009	12.66	13.16	12.62	13.15	322,512	+1.20(+10.01%)
Mar 20, 2009	12.48	12.48	11.72	11.95	788,302	-0.41(-3.33%)
Mar 19, 2009	12.38	12.51	12.24	12.36	481,640	+0.05(+0.42%)
Mar 18, 2009	11.69	12.39	11.43	12.31	610,754	+0.58(+4.98%)
Mar 17, 2009	11.59	11.74	11.24	11.73	363,534	+0.13(+1.16%)
Mar 16, 2009	11.56	12.00	11.55	11.59	371,270	+0.07(+0.58%)
Mar 13, 2009	11.29	11.63	11.26	11.53	0	+0.28(+2.53%)
Mar 12, 2009	10.79	11.34	10.48	11.24	681,050	+0.43(+3.94%)
Mar 11, 2009	10.53	10.94	10.44	10.82	445,434	+0.25(+2.34%)
Mar 10, 2009	9.874	10.59	9.874	10.57	483,693	+0.85(+8.78%)
Mar 09, 2009	9.500	9.963	9.440	9.717	855,349	+0.07(+0.70%)
Mar 06, 2009	9.881	9.881	9.320	9.649	0	+0.04(+0.39%)
Mar 05, 2009	10.27	10.43	9.522	9.612	842,405	-0.88(-8.35%)
Mar 04, 2009	10.37	10.73	10.19	10.49	671,573	+0.43(+4.32%)
Mar 02, 2009	11.08	11.08	9.918	10.05	986,127	-1.23(-10.88%)
Feb 27, 2009	11.20	11.69	10.84	11.28	0	-0.23(-2.01%)
Feb 26, 2009	12.09	12.09	11.44	11.51	599,927	-0.42(-3.51%)
Feb 25, 2009	12.21	12.22	11.62	11.93	799,878	-0.49(-3.97%)
Feb 24, 2009	11.72	12.53	11.69	12.42	739,086	+0.88(+7.58%)
Feb 23, 2009	12.68	12.69	11.49	11.55	921,052	-1.11(-8.75%)
Feb 20, 2009	12.53	12.89	12.20	12.66	942,103	-0.16(-1.23%)
Feb 19, 2009	13.23	13.50	12.75	12.81	494,398	-0.31(-2.39%)
Feb 18, 2009	13.38	13.58	13.02	13.13	582,808	-0.21(-1.57%)
Feb 17, 2009	13.68	13.77	13.14	13.34	615,721	-0.86(-6.06%)
Feb 13, 2009	13.94	14.41	13.73	14.20	741,312	+0.28(+2.04%)
Feb 12, 2009	14.11	14.26	13.31	13.91	839,827	-0.42(-2.92%)
Feb 11, 2009	14.11	14.59	13.88	14.33	1,005,033	+0.34(+2.41%)
Feb 10, 2009	14.64	14.95	13.85	14.00	1,024,895	-0.79(-5.31%)
Feb 09, 2009	14.53	15.08	14.51	14.78	656,197	+0.09(+0.61%)
Feb 06, 2009	14.32	14.78	14.23	14.69	618,875	+0.43(+2.99%)
Feb 05, 2009	13.69	14.54	13.61	14.26	822,386	+0.50(+3.64%)
Feb 04, 2009	13.67	14.06	13.48	13.76	924,215	+0.17(+1.27%)
Feb 03, 2009	12.83	13.64	12.83	13.59	772,536	+0.70(+5.46%)

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.