Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.11	17.66	15.89	16.85	729,303	+0.84(+5.22%)
Apr 29, 2009	15.93	17.63	15.80	16.01	707,025	-2.25(-12.32%)
Apr 28, 2009	17.74	18.64	17.46	18.26	268,931	+0.25(+1.38%)
Apr 27, 2009	19.11	19.11	17.66	18.01	213,326	-1.54(-7.89%)
Apr 24, 2009	18.44	20.06	18.28	19.56	389,590	+1.18(+6.40%)
Apr 23, 2009	19.57	19.79	18.02	18.38	286,392	-1.18(-6.06%)
Apr 22, 2009	18.98	20.36	18.50	19.57	343,680	+0.20(+1.04%)
Apr 21, 2009	18.23	19.60	18.16	19.36	395,467	+0.67(+3.59%)
Apr 20, 2009	18.57	19.24	18.43	18.69	433,014	-0.62(-3.23%)
Apr 17, 2009	18.50	19.39	18.00	19.32	181,957	+0.92(+4.99%)
Apr 16, 2009	17.96	18.68	17.47	18.40	162,734	+0.66(+3.73%)
Apr 15, 2009	17.61	17.77	16.86	17.74	204,618	-0.05(-0.26%)
Apr 14, 2009	17.55	18.54	16.86	17.78	319,599	-0.10(-0.57%)
Apr 13, 2009	16.64	18.11	16.52	17.89	255,225	+0.85(+4.96%)
Apr 09, 2009	15.94	17.11	15.94	17.04	221,839	+1.67(+10.88%)
Apr 08, 2009	15.05	15.43	14.70	15.37	205,003	+0.64(+4.37%)
Apr 07, 2009	16.35	16.35	14.70	14.73	264,356	-2.09(-12.40%)
Apr 06, 2009	17.18	17.25	16.16	16.81	263,943	-0.62(-3.58%)
Apr 03, 2009	16.29	17.49	15.74	17.43	383,855	+1.16(+7.11%)
Apr 02, 2009	15.42	17.18	15.25	16.28	330,915	+1.42(+9.59%)
Apr 01, 2009	13.64	15.00	13.27	14.85	222,110	+0.92(+6.59%)
Mar 31, 2009	14.25	14.56	13.51	13.94	326,919	-0.01(-0.07%)
Mar 30, 2009	15.25	15.25	13.39	13.94	527,502	-1.99(-12.51%)
Mar 26, 2009	15.35	16.08	14.98	15.94	215,363	+0.97(+6.51%)
Mar 25, 2009	15.60	15.60	14.04	14.96	226,184	+0.21(+1.43%)
Mar 24, 2009	13.52	15.28	13.48	14.75	331,721	+0.33(+2.29%)
Mar 23, 2009	14.16	14.52	12.92	14.42	251,519	+1.86(+14.77%)
Mar 20, 2009	13.68	13.68	12.18	12.57	262,505	-1.03(-7.57%)
Mar 19, 2009	12.79	14.05	12.56	13.60	332,557	+0.97(+7.71%)
Mar 18, 2009	10.57	12.80	10.12	12.62	419,866	+1.99(+18.75%)
Mar 17, 2009	11.20	11.41	10.20	10.63	420,718	-0.79(-6.92%)
Mar 16, 2009	12.04	12.14	11.35	11.42	332,475	-0.46(-3.87%)
Mar 13, 2009	12.68	12.94	11.78	11.88	194,543	-0.64(-5.14%)
Mar 12, 2009	12.29	12.62	11.54	12.52	239,136	+0.12(+0.96%)
Mar 11, 2009	14.05	14.28	12.05	12.40	490,560	-0.32(-2.53%)
Mar 10, 2009	10.59	12.85	10.50	12.72	361,653	+2.49(+24.33%)
Mar 09, 2009	10.02	10.78	9.912	10.23	155,626	-0.06(-0.62%)
Mar 06, 2009	10.16	10.44	9.590	10.30	248,665	+0.26(+2.56%)
Mar 05, 2009	10.38	10.39	9.737	10.04	213,872	-0.62(-5.86%)
Mar 04, 2009	10.34	11.05	10.19	10.66	273,951	+0.73(+7.40%)
Mar 02, 2009	10.90	11.30	9.893	9.930	290,733	-1.44(-12.68%)
Feb 27, 2009	11.57	12.00	11.34	11.37	195,700	-0.40(-3.43%)
Feb 26, 2009	12.36	12.70	11.77	11.78	202,770	-0.35(-2.88%)
Feb 25, 2009	12.77	12.88	12.08	12.13	217,921	-0.60(-4.74%)
Feb 24, 2009	11.86	12.82	11.86	12.73	346,231	+1.16(+10.05%)
Feb 23, 2009	13.51	13.57	11.49	11.57	333,159	-1.66(-12.53%)
Feb 20, 2009	13.66	13.67	12.88	13.22	353,331	-0.82(-5.86%)
Feb 19, 2009	14.01	14.50	13.85	14.05	208,417	+0.45(+3.30%)
Feb 18, 2009	14.30	14.37	13.32	13.60	342,178	-0.46(-3.26%)
Feb 17, 2009	14.67	15.52	13.96	14.06	343,591	-1.27(-8.30%)
Feb 13, 2009	14.90	16.93	14.73	15.33	466,550	+0.43(+2.89%)
Feb 12, 2009	14.37	15.60	13.78	14.90	299,681	-1.07(-6.70%)
Feb 11, 2009	15.85	16.20	15.34	15.97	149,478	+0.30(+1.93%)
Feb 10, 2009	17.28	18.17	15.33	15.67	441,323	-1.79(-10.27%)
Feb 09, 2009	17.27	18.04	16.97	17.46	154,679	+0.13(+0.74%)
Feb 06, 2009	16.16	18.17	16.16	17.33	336,689	+1.20(+7.43%)
Feb 05, 2009	15.36	16.30	15.36	16.13	90,335	+0.50(+3.22%)
Feb 04, 2009	15.13	16.03	15.13	15.63	145,438	+0.43(+2.83%)
Feb 03, 2009	14.47	15.37	14.07	15.20	181,456	+0.84(+5.86%)

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.