Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.50	18.24	16.83	16.86	151,688	-0.44(-2.54%)
Apr 29, 2009	17.04	17.76	16.79	17.30	111,178	+0.46(+2.73%)
Apr 28, 2009	16.53	17.29	16.53	16.84	143,710	+0.11(+0.66%)
Apr 27, 2009	16.20	16.94	15.93	16.73	201,452	+0.19(+1.15%)
Apr 24, 2009	16.11	16.85	16.00	16.54	62,614	+0.62(+3.89%)
Apr 23, 2009	16.66	16.66	15.49	15.92	105,217	-0.67(-4.04%)
Apr 22, 2009	16.58	17.65	16.51	16.59	123,521	-0.19(-1.13%)
Apr 21, 2009	15.97	16.84	15.77	16.78	121,503	+0.78(+4.88%)
Apr 20, 2009	15.97	16.05	15.34	16.00	91,619	-0.28(-1.72%)
Apr 17, 2009	16.02	16.39	15.76	16.28	73,698	+0.33(+2.07%)
Apr 16, 2009	15.78	16.10	15.40	15.95	46,980	+0.36(+2.31%)
Apr 15, 2009	15.10	15.65	15.06	15.59	48,901	+0.53(+3.52%)
Apr 14, 2009	15.09	15.51	15.06	15.06	103,131	-0.29(-1.89%)
Apr 13, 2009	14.47	15.44	14.43	15.35	132,998	+0.93(+6.45%)
Apr 09, 2009	13.68	14.87	13.68	14.42	144,030	+1.14(+8.58%)
Apr 08, 2009	13.06	13.49	13.06	13.28	128,548	+0.28(+2.15%)
Apr 07, 2009	13.64	13.64	12.98	13.00	90,700	-0.79(-5.73%)
Apr 06, 2009	13.78	13.84	13.45	13.79	79,061	-0.19(-1.36%)
Apr 03, 2009	13.86	14.48	13.86	13.98	68,277	-0.21(-1.48%)
Apr 02, 2009	13.56	14.51	13.43	14.19	124,592	+0.97(+7.34%)
Apr 01, 2009	12.75	13.29	12.48	13.22	50,821	+0.30(+2.32%)
Mar 31, 2009	12.81	13.18	12.41	12.92	85,486	+0.24(+1.89%)
Mar 30, 2009	13.15	13.24	12.55	12.68	92,019	-1.07(-7.78%)
Mar 26, 2009	13.28	13.94	13.28	13.75	91,073	+0.61(+4.64%)
Mar 25, 2009	12.76	13.14	12.47	13.14	90,275	+0.45(+3.55%)
Mar 24, 2009	12.44	12.92	12.43	12.69	86,286	+0.07(+0.55%)
Mar 23, 2009	12.21	12.63	12.20	12.62	125,114	+0.57(+4.73%)
Mar 20, 2009	12.26	12.44	12.02	12.05	62,214	-0.18(-1.47%)
Mar 19, 2009	12.26	12.30	11.96	12.23	37,012	+0.10(+0.82%)
Mar 18, 2009	11.77	12.35	11.73	12.13	48,874	+0.35(+2.97%)
Mar 17, 2009	11.16	11.81	11.01	11.78	60,827	+0.58(+5.18%)
Mar 16, 2009	11.50	11.75	11.15	11.20	106,712	-0.11(-0.97%)
Mar 13, 2009	11.22	11.58	11.12	11.31	0	+0.11(+0.98%)
Mar 12, 2009	10.72	11.26	10.62	11.20	134,230	+0.46(+4.28%)
Mar 11, 2009	10.86	11.10	10.65	10.74	106,191	-0.03(-0.28%)
Mar 10, 2009	10.04	10.89	9.740	10.77	241,796	+1.00(+10.24%)
Mar 09, 2009	10.26	10.48	9.760	9.770	256,059	-0.63(-6.06%)
Mar 06, 2009	10.47	10.70	10.16	10.40	0	+0.19(+1.86%)
Mar 05, 2009	10.57	10.57	10.14	10.21	96,683	-0.58(-5.38%)
Mar 04, 2009	9.600	11.10	9.510	10.79	201,252	+1.67(+18.31%)
Mar 02, 2009	9.060	9.200	8.980	9.120	144,489	-0.16(-1.72%)
Feb 27, 2009	9.100	9.400	9.000	9.280	0	+0.08(+0.87%)
Feb 26, 2009	9.470	9.590	9.070	9.200	84,747	-0.22(-2.34%)
Feb 25, 2009	9.500	9.600	8.980	9.420	86,807	-0.13(-1.36%)
Feb 24, 2009	9.330	9.680	9.025	9.550	129,549	+0.40(+4.37%)
Feb 23, 2009	9.950	10.24	9.130	9.150	112,179	-0.86(-8.59%)
Feb 20, 2009	10.00	10.20	9.830	10.01	67,098	-0.16(-1.57%)
Feb 19, 2009	10.28	10.56	10.07	10.17	61,806	-0.02(-0.20%)
Feb 18, 2009	10.62	10.74	10.07	10.19	72,616	-0.38(-3.60%)
Feb 17, 2009	10.74	10.94	10.33	10.57	52,988	-0.51(-4.60%)
Feb 13, 2009	10.93	11.16	10.75	11.08	96,636	+0.20(+1.84%)
Feb 12, 2009	10.51	10.91	10.40	10.88	55,466	+0.20(+1.87%)
Feb 11, 2009	10.88	11.18	10.37	10.68	60,528	-0.16(-1.48%)
Feb 10, 2009	10.91	11.32	10.82	10.84	89,308	-0.17(-1.54%)
Feb 09, 2009	10.79	11.10	10.62	11.01	34,074	+0.14(+1.29%)
Feb 06, 2009	10.71	11.14	10.71	10.87	70,190	+0.07(+0.65%)
Feb 05, 2009	10.53	10.95	10.49	10.80	39,184	+0.33(+3.15%)
Feb 04, 2009	10.69	10.94	10.37	10.47	24,700	-0.25(-2.33%)
Feb 03, 2009	10.52	10.83	10.43	10.72	49,962	+0.25(+2.39%)

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.