Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.22	14.22	13.37	13.44	296,933	-0.28(-2.02%)
Apr 29, 2009	13.44	13.89	13.28	13.72	339,975	+0.54(+4.06%)
Apr 28, 2009	12.83	13.51	12.83	13.18	520,312	+0.10(+0.80%)
Apr 27, 2009	13.25	13.62	12.69	13.08	435,766	-0.68(-4.92%)
Apr 24, 2009	13.07	14.17	13.07	13.76	592,911	+0.50(+3.81%)
Apr 23, 2009	12.64	13.25	12.50	13.25	969,747	+0.59(+4.67%)
Apr 22, 2009	12.62	13.36	12.62	12.66	743,395	-0.42(-3.25%)
Apr 21, 2009	11.67	13.16	11.67	13.09	701,534	+1.08(+9.03%)
Apr 20, 2009	12.78	12.86	12.00	12.00	204,107	-1.32(-9.89%)
Apr 17, 2009	13.35	13.73	12.93	13.32	424,546	-0.15(-1.14%)
Apr 16, 2009	12.95	13.87	12.50	13.47	419,424	+0.44(+3.40%)
Apr 15, 2009	12.27	13.11	12.09	13.03	426,886	+0.89(+7.36%)
Apr 14, 2009	12.82	13.05	12.14	12.14	451,902	-1.13(-8.50%)
Apr 13, 2009	13.25	13.49	12.79	13.26	214,663	+0.02(+0.14%)
Apr 09, 2009	12.20	13.25	12.09	13.25	146,319	+1.42(+11.97%)
Apr 08, 2009	11.66	11.90	11.51	11.83	170,565	+0.25(+2.13%)
Apr 07, 2009	12.30	12.35	11.55	11.58	101,881	-1.00(-7.93%)
Apr 06, 2009	12.54	12.83	12.20	12.58	53,665	-0.14(-1.11%)
Apr 03, 2009	11.85	12.72	11.53	12.72	26,032	+0.90(+7.59%)
Apr 02, 2009	11.55	11.98	11.33	11.82	24,544	+0.72(+6.51%)
Apr 01, 2009	10.93	11.25	10.89	11.10	56,348	-0.09(-0.83%)
Mar 31, 2009	10.75	11.27	10.71	11.19	13,362	+0.78(+7.51%)
Mar 30, 2009	10.65	10.70	10.39	10.41	74,100	-1.22(-10.48%)
Mar 26, 2009	11.63	11.67	10.99	11.63	126,624	+0.27(+2.39%)
Mar 25, 2009	11.37	11.68	10.52	11.36	104,216	-0.04(-0.32%)
Mar 24, 2009	12.24	12.43	11.40	11.40	101,746	-1.02(-8.18%)
Mar 23, 2009	11.31	12.42	11.31	12.41	53,656	+1.68(+15.66%)
Mar 20, 2009	11.35	11.35	10.73	10.73	46,814	-0.81(-6.99%)
Mar 19, 2009	12.11	12.19	11.50	11.54	69,083	-0.76(-6.16%)
Mar 18, 2009	11.59	12.30	11.32	12.30	137,238	+0.50(+4.23%)
Mar 17, 2009	10.95	11.80	10.76	11.80	79,493	+0.87(+7.94%)
Mar 16, 2009	12.01	12.01	10.93	10.93	259,080	-0.88(-7.46%)
Mar 13, 2009	11.88	11.96	11.45	11.81	0	-0.24(-1.99%)
Mar 12, 2009	11.23	12.17	11.13	12.05	93,483	+0.92(+8.24%)
Mar 11, 2009	11.55	11.60	11.13	11.13	252,056	-0.32(-2.80%)
Mar 10, 2009	10.46	11.45	10.39	11.45	38,171	+1.26(+12.32%)
Mar 09, 2009	9.797	10.20	9.698	10.20	175,234	+0.23(+2.29%)
Mar 06, 2009	9.976	10.02	9.341	9.969	0	+0.04(+0.37%)
Mar 05, 2009	10.28	10.30	9.914	9.932	69,587	-0.65(-6.17%)
Mar 04, 2009	10.43	10.67	10.14	10.59	161,179	+0.51(+5.02%)
Mar 02, 2009	10.36	10.50	9.994	10.08	85,778	-0.73(-6.73%)
Feb 27, 2009	10.70	11.13	10.70	10.81	0	-0.07(-0.62%)
Feb 26, 2009	11.64	11.71	10.84	10.87	411,398	-0.80(-6.86%)
Feb 25, 2009	11.75	12.09	11.23	11.68	895,555	-0.20(-1.66%)
Feb 24, 2009	11.00	11.95	11.00	11.87	187,981	+1.02(+9.36%)
Feb 23, 2009	11.90	11.90	10.86	10.86	56,813	-0.89(-7.60%)
Feb 20, 2009	10.86	11.80	10.83	11.75	198,426	+0.72(+6.53%)
Feb 19, 2009	11.72	11.77	10.94	11.03	59,429	-0.52(-4.48%)
Feb 18, 2009	11.45	11.58	11.10	11.55	119,214	+0.15(+1.35%)
Feb 17, 2009	11.53	11.71	11.26	11.39	92,696	-0.81(-6.66%)
Feb 13, 2009	12.80	12.81	12.20	12.20	211,721	-0.65(-5.08%)
Feb 12, 2009	13.02	13.02	12.01	12.86	393,233	-0.20(-1.51%)
Feb 11, 2009	12.72	13.05	12.34	13.05	368,495	+0.43(+3.41%)
Feb 10, 2009	13.55	13.58	12.57	12.62	257,784	-1.21(-8.73%)
Feb 09, 2009	13.60	13.83	13.33	13.83	108,778	+0.17(+1.26%)
Feb 06, 2009	13.07	13.69	12.83	13.66	126,065	+0.83(+6.48%)
Feb 05, 2009	13.50	13.50	12.60	12.83	241,008	-0.83(-6.04%)
Feb 04, 2009	14.11	14.45	13.65	13.65	260,778	-0.47(-3.31%)
Feb 03, 2009	14.38	14.38	13.90	14.12	516,466	-0.10(-0.74%)

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.