Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.30	16.57	16.08	16.44	146,507	+0.25(+1.54%)
Apr 29, 2009	15.95	16.44	15.67	16.19	142,457	+0.35(+2.21%)
Apr 28, 2009	15.56	16.21	15.29	15.84	165,540	+0.11(+0.70%)
Apr 27, 2009	15.75	16.31	15.27	15.73	127,552	-0.10(-0.63%)
Apr 24, 2009	15.39	16.00	15.05	15.83	145,606	+0.53(+3.46%)
Apr 23, 2009	15.64	15.84	14.96	15.30	97,678	-0.40(-2.55%)
Apr 22, 2009	15.18	16.17	15.01	15.70	112,828	+0.27(+1.75%)
Apr 21, 2009	14.70	15.55	14.70	15.43	203,650	+0.74(+5.04%)
Apr 20, 2009	15.64	15.75	14.57	14.69	75,488	-0.91(-5.83%)
Apr 17, 2009	15.08	16.03	14.74	15.60	267,775	+0.60(+4.00%)
Apr 16, 2009	14.77	15.00	14.46	15.00	66,906	+0.35(+2.39%)
Apr 15, 2009	14.66	15.00	14.22	14.65	82,240	-0.17(-1.15%)
Apr 14, 2009	15.04	15.49	14.61	14.82	176,617	-0.43(-2.82%)
Apr 13, 2009	15.41	15.52	14.87	15.25	130,815	-0.40(-2.56%)
Apr 09, 2009	15.59	15.94	15.30	15.65	164,596	+0.49(+3.23%)
Apr 08, 2009	14.78	15.52	14.75	15.16	181,511	+0.41(+2.78%)
Apr 07, 2009	15.08	15.30	14.62	14.75	197,724	-0.62(-4.03%)
Apr 06, 2009	15.63	15.92	14.84	15.37	143,879	-0.32(-2.04%)
Apr 03, 2009	15.41	15.99	15.11	15.69	171,760	+0.29(+1.88%)
Apr 02, 2009	14.50	15.83	14.45	15.40	512,083	+1.32(+9.38%)
Apr 01, 2009	13.79	14.13	13.13	14.08	137,278	+0.04(+0.28%)
Mar 31, 2009	14.20	14.74	13.58	14.04	371,391	+0.33(+2.41%)
Mar 30, 2009	13.33	14.20	12.68	13.71	195,203	-0.86(-5.90%)
Mar 26, 2009	16.60	17.67	13.16	14.57	916,208	+0.00(+0.00%)
Mar 25, 2009	14.08	15.07	13.94	14.57	328,050	+0.48(+3.41%)
Mar 24, 2009	13.18	14.29	13.18	14.09	278,597	+0.75(+5.62%)
Mar 23, 2009	13.45	14.24	13.08	13.34	175,746	+0.30(+2.30%)
Mar 20, 2009	13.74	13.90	13.02	13.04	95,238	-0.55(-4.05%)
Mar 19, 2009	13.86	13.95	13.52	13.59	79,216	-0.16(-1.16%)
Mar 18, 2009	13.45	13.75	13.18	13.75	107,675	+0.27(+2.00%)
Mar 17, 2009	13.09	13.57	12.43	13.48	99,268	+0.82(+6.48%)
Mar 16, 2009	13.29	13.29	12.58	12.66	90,719	-0.39(-2.99%)
Mar 13, 2009	12.93	13.59	12.89	13.05	75,350	+0.25(+1.95%)
Mar 12, 2009	12.31	12.84	12.04	12.80	142,323	+0.56(+4.58%)
Mar 11, 2009	11.61	12.95	11.61	12.24	117,637	+0.75(+6.53%)
Mar 10, 2009	11.10	12.25	10.77	11.49	156,793	+0.73(+6.78%)
Mar 09, 2009	11.27	11.77	10.75	10.76	131,756	-0.59(-5.20%)
Mar 06, 2009	11.59	12.00	11.06	11.35	187,872	-0.05(-0.44%)
Mar 05, 2009	12.14	12.19	11.00	11.40	190,736	-1.05(-8.43%)
Mar 04, 2009	12.33	12.76	12.26	12.45	83,601	+0.62(+5.24%)
Mar 02, 2009	12.02	12.15	11.67	11.83	90,217	-0.47(-3.82%)
Feb 27, 2009	11.56	12.40	11.50	12.30	90,914	+0.50(+4.24%)
Feb 26, 2009	11.67	12.14	11.60	11.80	79,869	+0.27(+2.34%)
Feb 25, 2009	12.03	12.06	11.28	11.53	85,302	-0.55(-4.55%)
Feb 24, 2009	11.49	12.47	11.23	12.08	180,392	+0.74(+6.53%)
Feb 23, 2009	11.99	11.99	11.23	11.34	105,969	-0.58(-4.87%)
Feb 20, 2009	13.10	13.56	11.64	11.92	256,628	-1.39(-10.44%)
Feb 19, 2009	15.74	15.74	13.06	13.31	275,421	-0.74(-5.27%)
Feb 18, 2009	14.32	14.45	13.65	14.05	92,555	-0.02(-0.14%)
Feb 17, 2009	13.85	14.15	13.00	14.07	85,333	-0.28(-1.95%)
Feb 13, 2009	14.15	14.90	14.07	14.35	164,243	+0.26(+1.85%)
Feb 12, 2009	13.95	14.22	13.22	14.09	142,852	+0.34(+2.47%)
Feb 11, 2009	14.01	14.01	13.25	13.75	58,076	-0.14(-1.01%)
Feb 10, 2009	13.82	14.21	13.50	13.89	205,814	+0.00(+0.00%)
Feb 09, 2009	13.75	14.29	13.42	13.89	147,172	-0.06(-0.43%)
Feb 06, 2009	12.86	14.15	12.86	13.95	246,802	+0.95(+7.31%)
Feb 05, 2009	12.05	13.03	12.05	13.00	265,856	+1.48(+12.85%)
Feb 04, 2009	12.26	12.37	11.48	11.52	81,529	-0.59(-4.87%)
Feb 03, 2009	12.34	12.34	11.40	12.11	143,545	-0.12(-0.98%)

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.