Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.25	18.07	16.97	16.98	762,775	-0.20(-1.14%)
Apr 29, 2009	16.40	17.38	16.40	17.17	706,086	+0.81(+4.93%)
Apr 28, 2009	16.22	16.70	16.16	16.37	462,397	-0.05(-0.28%)
Apr 27, 2009	16.33	16.81	16.09	16.41	734,766	-0.26(-1.54%)
Apr 24, 2009	16.52	16.86	16.31	16.67	875,656	+0.19(+1.15%)
Apr 23, 2009	14.94	16.59	14.73	16.48	1,270,219	+1.81(+12.34%)
Apr 22, 2009	14.31	15.05	14.24	14.67	591,654	+0.10(+0.67%)
Apr 21, 2009	14.07	14.61	13.96	14.57	468,388	+0.40(+2.82%)
Apr 20, 2009	14.50	14.50	14.10	14.17	521,856	-0.62(-4.18%)
Apr 17, 2009	14.44	14.91	14.34	14.79	586,385	+0.40(+2.78%)
Apr 16, 2009	14.23	14.50	13.97	14.39	730,434	+0.23(+1.60%)
Apr 15, 2009	13.83	14.18	13.73	14.16	496,736	+0.20(+1.40%)
Apr 14, 2009	13.87	14.05	13.81	13.97	601,675	-0.08(-0.54%)
Apr 13, 2009	14.37	14.37	13.76	14.04	585,095	-0.48(-3.32%)
Apr 09, 2009	13.67	14.59	13.65	14.53	800,939	+1.20(+9.00%)
Apr 08, 2009	13.18	13.39	13.01	13.33	660,735	+0.20(+1.55%)
Apr 07, 2009	13.56	13.57	12.91	13.12	782,869	-0.57(-4.13%)
Apr 06, 2009	13.84	13.91	13.50	13.69	836,403	-0.27(-1.95%)
Apr 03, 2009	13.55	14.03	13.45	13.96	470,180	+0.32(+2.32%)
Apr 02, 2009	13.13	14.03	12.84	13.64	1,348,042	+0.83(+6.48%)
Apr 01, 2009	12.54	12.85	12.26	12.81	372,529	+0.08(+0.65%)
Mar 31, 2009	12.81	12.90	12.46	12.73	534,478	+0.05(+0.42%)
Mar 30, 2009	12.91	12.91	12.44	12.68	444,803	-0.94(-6.93%)
Mar 26, 2009	13.29	13.64	13.13	13.62	734,899	+0.40(+3.02%)
Mar 25, 2009	13.21	13.58	12.68	13.22	431,830	+0.11(+0.86%)
Mar 24, 2009	13.16	13.36	13.01	13.11	562,108	-0.29(-2.14%)
Mar 23, 2009	12.78	13.39	12.78	13.39	513,029	+0.79(+6.29%)
Mar 20, 2009	13.05	13.14	12.47	12.60	462,536	-0.41(-3.13%)
Mar 19, 2009	13.48	13.56	12.79	13.01	526,498	-0.33(-2.49%)
Mar 18, 2009	12.71	13.43	12.40	13.34	621,384	+0.62(+4.86%)
Mar 17, 2009	12.25	12.72	12.07	12.72	671,082	+0.49(+4.01%)
Mar 16, 2009	12.50	12.68	12.19	12.23	675,492	-0.21(-1.70%)
Mar 13, 2009	12.62	12.65	12.26	12.44	0	-0.07(-0.54%)
Mar 12, 2009	12.40	12.62	11.94	12.51	679,982	+0.05(+0.42%)
Mar 11, 2009	12.40	12.77	12.26	12.46	692,343	+0.11(+0.85%)
Mar 10, 2009	11.70	12.37	11.67	12.35	616,958	+0.97(+8.55%)
Mar 09, 2009	11.12	11.55	11.09	11.38	802,678	+0.08(+0.73%)
Mar 06, 2009	11.89	12.16	11.04	11.30	0	-0.57(-4.83%)
Mar 05, 2009	12.16	12.19	11.49	11.87	527,658	-0.45(-3.62%)
Mar 04, 2009	12.22	12.60	12.12	12.31	703,560	+0.42(+3.49%)
Mar 02, 2009	11.93	12.16	11.78	11.90	937,246	-0.26(-2.17%)
Feb 27, 2009	11.92	12.53	11.85	12.16	0	+0.09(+0.75%)
Feb 26, 2009	12.14	12.35	12.03	12.07	434,258	+0.02(+0.19%)
Feb 25, 2009	12.17	12.35	11.84	12.05	746,299	-0.32(-2.56%)
Feb 24, 2009	12.17	12.46	11.88	12.37	627,830	+0.39(+3.28%)
Feb 23, 2009	12.48	12.48	11.78	11.98	558,369	-0.44(-3.53%)
Feb 20, 2009	12.24	12.72	12.12	12.41	0	-0.06(-0.48%)
Feb 19, 2009	12.50	12.82	12.38	12.47	472,666	-0.03(-0.24%)
Feb 18, 2009	12.80	12.87	12.25	12.50	501,587	-0.20(-1.60%)
Feb 17, 2009	12.36	12.93	12.21	12.71	686,536	-0.15(-1.17%)
Feb 13, 2009	13.24	13.45	12.78	12.86	380,914	-0.32(-2.46%)
Feb 12, 2009	12.76	13.26	12.73	13.18	383,267	+0.18(+1.39%)
Feb 11, 2009	13.12	13.36	12.74	13.00	464,778	+0.01(+0.06%)
Feb 10, 2009	13.32	13.56	12.89	12.99	646,940	-0.45(-3.37%)
Feb 09, 2009	13.08	13.54	12.92	13.45	352,991	+0.29(+2.24%)
Feb 06, 2009	12.58	13.34	12.51	13.15	388,862	+0.53(+4.18%)
Feb 05, 2009	12.39	12.82	12.25	12.62	530,320	+0.18(+1.46%)
Feb 04, 2009	12.31	12.83	12.31	12.44	701,317	-0.02(-0.18%)
Feb 03, 2009	12.05	12.56	11.76	12.47	711,251	+0.57(+4.82%)

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.