Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.33	19.33	18.87	18.91	66,241	+0.25(+1.34%)
Apr 29, 2009	18.11	18.77	18.11	18.66	69,197	+0.58(+3.20%)
Apr 28, 2009	18.19	18.59	17.84	18.08	136,877	-0.63(-3.39%)
Apr 27, 2009	18.67	19.06	18.62	18.72	110,596	-1.45(-7.17%)
Apr 24, 2009	19.85	20.36	19.79	20.17	52,500	+0.83(+4.32%)
Apr 23, 2009	19.51	19.84	19.10	19.33	197,096	-0.41(-2.06%)
Apr 22, 2009	19.83	20.31	19.63	19.74	113,024	-1.24(-5.92%)
Apr 21, 2009	20.70	21.14	20.45	20.98	172,493	+2.16(+11.47%)
Apr 20, 2009	18.87	19.04	18.74	18.82	77,173	+0.08(+0.42%)
Apr 17, 2009	18.88	18.97	18.71	18.74	54,457	-0.55(-2.86%)
Apr 16, 2009	19.42	19.44	18.92	19.29	60,215	-0.57(-2.86%)
Apr 15, 2009	19.92	19.92	19.30	19.86	69,274	+0.56(+2.91%)
Apr 14, 2009	19.34	19.60	19.01	19.30	188,213	+0.95(+5.15%)
Apr 13, 2009	18.17	18.66	18.09	18.35	70,342	+0.50(+2.81%)
Apr 09, 2009	17.67	17.92	17.57	17.85	28,671	+0.94(+5.56%)
Apr 08, 2009	16.56	17.03	16.56	16.91	62,506	+0.50(+3.05%)
Apr 07, 2009	17.14	17.25	16.32	16.41	86,424	-0.78(-4.53%)
Apr 06, 2009	16.97	17.31	16.87	17.19	58,691	-0.04(-0.26%)
Apr 03, 2009	17.67	17.67	16.69	17.23	61,741	+0.33(+1.98%)
Apr 02, 2009	16.73	17.24	16.56	16.90	117,621	+1.20(+7.66%)
Apr 01, 2009	15.20	15.71	15.17	15.70	136,103	+2.00(+14.58%)
Mar 31, 2009	13.79	13.79	13.50	13.70	47,423	-0.06(-0.40%)
Mar 30, 2009	13.91	13.91	13.38	13.76	132,629	-0.75(-5.18%)
Mar 26, 2009	14.27	14.61	14.12	14.51	74,912	+0.24(+1.72%)
Mar 25, 2009	14.04	14.47	13.90	14.26	76,170	+0.26(+1.83%)
Mar 24, 2009	14.14	14.28	13.88	14.01	41,812	-0.38(-2.63%)
Mar 23, 2009	14.04	14.42	14.01	14.38	23,966	+1.26(+9.63%)
Mar 20, 2009	13.44	13.44	12.89	13.12	46,265	-0.48(-3.56%)
Mar 19, 2009	13.59	13.69	13.37	13.60	51,851	+0.01(+0.04%)
Mar 18, 2009	13.73	13.81	13.20	13.60	53,799	+0.02(+0.16%)
Mar 17, 2009	13.25	13.58	13.00	13.58	34,002	+0.52(+4.01%)
Mar 16, 2009	13.23	13.55	13.01	13.05	46,319	+0.14(+1.08%)
Mar 13, 2009	13.09	13.09	12.68	12.91	0	-0.17(-1.32%)
Mar 12, 2009	12.55	13.10	12.26	13.09	35,551	+0.39(+3.07%)
Mar 11, 2009	11.97	13.04	11.96	12.70	50,562	-0.48(-3.67%)
Mar 10, 2009	12.69	13.19	12.69	13.18	37,445	+0.90(+7.29%)
Mar 09, 2009	12.38	12.69	12.20	12.29	23,968	-0.24(-1.91%)
Mar 06, 2009	12.60	12.89	12.27	12.53	0	+0.05(+0.40%)
Mar 05, 2009	11.95	12.76	11.95	12.48	152,232	-0.76(-5.76%)
Mar 04, 2009	12.78	13.38	12.74	13.24	253,329	+1.55(+13.23%)
Mar 02, 2009	12.10	12.19	11.55	11.69	129,786	-0.88(-7.04%)
Feb 27, 2009	12.61	12.72	12.38	12.58	0	-0.25(-1.95%)
Feb 26, 2009	13.32	13.32	12.74	12.83	114,904	-0.87(-6.34%)
Feb 25, 2009	13.69	13.87	13.36	13.69	50,679	-0.07(-0.49%)
Feb 24, 2009	13.29	13.87	13.14	13.76	90,276	+0.46(+3.43%)
Feb 23, 2009	13.84	14.05	13.30	13.30	59,228	-0.35(-2.57%)
Feb 20, 2009	13.62	13.80	13.44	13.65	32,650	-0.20(-1.45%)
Feb 19, 2009	13.94	14.38	13.81	13.86	84,386	+0.18(+1.34%)
Feb 18, 2009	13.65	13.87	13.56	13.67	50,649	+0.24(+1.78%)
Feb 17, 2009	13.88	13.88	13.42	13.43	57,072	-0.90(-6.29%)
Feb 13, 2009	14.14	14.40	14.14	14.33	110,758	+0.49(+3.54%)
Feb 12, 2009	13.64	13.84	13.14	13.84	56,518	-0.32(-2.24%)
Feb 11, 2009	14.36	14.36	13.82	14.16	61,807	-0.12(-0.86%)
Feb 10, 2009	14.67	14.77	13.82	14.28	63,040	-0.67(-4.50%)
Feb 09, 2009	14.73	15.07	14.63	14.96	45,142	+0.06(+0.37%)
Feb 06, 2009	14.35	14.95	14.35	14.90	89,356	+0.24(+1.63%)
Feb 05, 2009	14.03	14.71	13.93	14.66	139,030	+0.86(+6.25%)
Feb 04, 2009	13.60	13.86	13.55	13.80	56,351	+0.50(+3.77%)
Feb 03, 2009	12.95	13.30	12.88	13.30	44,885	+0.68(+5.43%)

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.