Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.25	14.50	14.06	14.22	710,325	+0.13(+0.92%)
Apr 29, 2009	14.00	14.58	14.00	14.09	675,811	+0.00(+0.00%)
Apr 28, 2009	13.76	14.09	13.61	14.09	336,661	-0.10(-0.70%)
Apr 27, 2009	13.97	14.70	13.97	14.19	277,862	-0.28(-1.94%)
Apr 24, 2009	14.65	14.65	14.32	14.47	1,265,338	+0.04(+0.28%)
Apr 23, 2009	14.00	14.60	14.00	14.43	750,061	+0.43(+3.07%)
Apr 22, 2009	12.84	14.50	12.84	14.00	1,468,365	+0.91(+6.95%)
Apr 21, 2009	12.94	13.17	12.76	13.09	318,635	+0.07(+0.54%)
Apr 20, 2009	13.00	13.10	12.63	13.02	273,956	-0.07(-0.53%)
Apr 17, 2009	13.00	13.15	12.95	13.09	232,430	+0.04(+0.31%)
Apr 16, 2009	12.85	13.10	12.85	13.05	225,854	+0.20(+1.56%)
Apr 15, 2009	12.80	13.06	12.80	12.85	198,216	-0.21(-1.61%)
Apr 14, 2009	13.40	13.40	12.53	13.06	536,995	-0.14(-1.06%)
Apr 13, 2009	13.20	13.25	13.00	13.20	183,414	-0.01(-0.08%)
Apr 09, 2009	12.75	13.25	12.50	13.21	420,140	+0.46(+3.61%)
Apr 08, 2009	12.83	13.25	12.50	12.75	1,377,000	+0.15(+1.19%)
Apr 07, 2009	13.20	13.25	12.60	12.60	565,260	-0.65(-4.91%)
Apr 06, 2009	13.50	13.25	13.23	13.25	443,053	+0.00(+0.00%)
Apr 03, 2009	12.85	13.25	12.50	13.25	396,035	+0.13(+0.99%)
Apr 02, 2009	12.85	13.12	12.66	13.12	550,155	+0.46(+3.63%)
Apr 01, 2009	12.60	12.66	12.60	12.66	422,436	+0.06(+0.48%)
Mar 31, 2009	12.50	12.60	12.50	12.60	994,945	+0.10(+0.80%)
Mar 30, 2009	12.83	12.93	12.50	12.50	691,401	-0.43(-3.33%)
Mar 26, 2009	12.60	12.93	12.56	12.93	1,244,449	+0.37(+2.95%)
Mar 25, 2009	12.60	12.60	12.56	12.56	416,424	-0.04(-0.32%)
Mar 24, 2009	12.35	12.60	12.35	12.60	915,564	+0.25(+2.02%)
Mar 23, 2009	11.91	12.40	12.35	12.35	558,625	+0.68(+5.83%)
Mar 20, 2009	11.67	11.67	11.63	11.67	465,184	+0.04(+0.34%)
Mar 19, 2009		11.63	11.63	11.63	465,184	+0.06(+0.52%)
Mar 18, 2009	11.57	11.65	11.49	11.57	330,142	+0.08(+0.70%)
Mar 17, 2009	11.25	11.51	11.34	11.49	567,406	+0.15(+1.32%)
Mar 16, 2009	11.25	11.50	10.88	11.34	349,811	+0.09(+0.80%)
Mar 13, 2009	11.60	11.70	11.25	11.25	326,426	-0.28(-2.43%)
Mar 12, 2009	11.19	11.56	11.16	11.53	558,434	+0.48(+4.34%)
Mar 11, 2009	10.98	11.24	10.79	11.05	404,750	+0.26(+2.41%)
Mar 10, 2009	10.19	11.08	10.19	10.79	596,383	+0.64(+6.31%)
Mar 09, 2009	10.35	10.56	10.10	10.15	399,534	-0.20(-1.93%)
Mar 06, 2009	10.62	10.72	10.15	10.35	295,522	-0.39(-3.63%)
Mar 05, 2009	10.95	10.97	10.55	10.74	382,104	-0.21(-1.92%)
Mar 04, 2009	11.03	11.16	10.85	10.95	450,990	+0.21(+1.96%)
Mar 02, 2009	11.25	11.25	10.49	10.74	424,943	-0.54(-4.79%)
Feb 27, 2009	11.26	11.39	11.12	11.28	472,644	-0.23(-2.00%)
Feb 26, 2009	11.54	11.66	11.26	11.51	740,289	+0.16(+1.41%)
Feb 25, 2009	11.65	11.66	11.21	11.35	336,608	-0.25(-2.16%)
Feb 24, 2009	11.40	11.62	11.09	11.60	354,631	+0.15(+1.31%)
Feb 23, 2009	12.12	12.27	11.31	11.45	532,127	-0.70(-5.76%)
Feb 20, 2009	12.45	12.45	12.14	12.15	1,172,146	-0.42(-3.34%)
Feb 19, 2009	12.51	12.81	12.40	12.57	611,920	-0.10(-0.79%)
Feb 18, 2009	13.03	13.25	12.50	12.67	345,006	-0.60(-4.52%)
Feb 17, 2009	13.75	13.75	12.61	13.27	282,067	-0.48(-3.49%)
Feb 13, 2009	13.64	13.99	13.48	13.75	236,092	+0.11(+0.81%)
Feb 12, 2009	13.31	13.74	13.08	13.64	334,546	+0.04(+0.29%)
Feb 11, 2009	13.61	13.84	13.39	13.60	735,227	+0.00(+0.00%)
Feb 10, 2009	13.85	13.85	13.40	13.60	260,690	-0.25(-1.81%)
Feb 09, 2009	13.35	13.85	13.35	13.85	333,375	+0.52(+3.90%)
Feb 06, 2009	12.99	13.60	12.81	13.33	386,771	+0.42(+3.25%)
Feb 05, 2009	12.76	13.06	12.60	12.91	178,431	-0.06(-0.46%)
Feb 04, 2009	12.75	13.03	12.50	12.97	474,144	+0.38(+3.02%)
Feb 03, 2009	12.47	12.66	12.02	12.59	323,196	-0.02(-0.16%)

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.