Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.52	17.62	16.05	16.05	468,724	-1.36(-7.83%)
Apr 29, 2009	15.81	17.65	15.64	17.41	712,363	+0.76(+4.56%)
Apr 28, 2009	16.25	16.99	16.06	16.65	320,649	+0.22(+1.36%)
Apr 27, 2009	15.45	16.60	15.44	16.42	484,912	+0.85(+5.43%)
Apr 24, 2009	15.80	16.01	14.70	15.58	396,824	-0.08(-0.50%)
Apr 23, 2009	15.58	16.03	15.32	15.66	421,953	+0.10(+0.63%)
Apr 22, 2009	15.04	15.98	15.04	15.56	390,247	+0.29(+1.91%)
Apr 21, 2009	14.80	15.36	14.50	15.27	192,931	+0.36(+2.42%)
Apr 20, 2009	14.64	15.09	14.63	14.91	207,662	-0.14(-0.91%)
Apr 17, 2009	14.43	15.13	14.41	15.04	309,546	+0.69(+4.81%)
Apr 16, 2009	14.20	14.45	13.66	14.35	181,538	+0.20(+1.44%)
Apr 15, 2009	13.91	14.21	13.62	14.15	246,091	+0.25(+1.82%)
Apr 14, 2009	14.17	14.30	13.82	13.89	219,671	-0.57(-3.97%)
Apr 13, 2009	14.26	14.57	14.08	14.47	145,665	-0.04(-0.27%)
Apr 09, 2009	14.09	14.57	14.09	14.51	123,252	+0.52(+3.69%)
Apr 08, 2009	12.88	14.01	12.56	13.99	371,077	+1.12(+8.69%)
Apr 07, 2009	13.35	13.42	12.87	12.87	147,464	-0.65(-4.82%)
Apr 06, 2009	13.81	13.82	13.27	13.52	159,619	-0.49(-3.47%)
Apr 03, 2009	13.80	14.01	13.62	14.01	215,904	+0.10(+0.70%)
Apr 02, 2009	13.55	14.17	13.54	13.91	351,364	+0.47(+3.47%)
Apr 01, 2009	13.43	13.62	13.12	13.45	197,955	-0.09(-0.65%)
Mar 31, 2009	13.58	13.77	13.25	13.53	251,035	+0.10(+0.72%)
Mar 30, 2009	13.52	13.64	12.99	13.44	446,357	-1.27(-8.66%)
Mar 26, 2009	14.14	14.78	14.14	14.71	504,315	+0.73(+5.22%)
Mar 25, 2009	13.18	14.39	13.02	13.98	693,906	+0.90(+6.92%)
Mar 24, 2009	13.25	13.43	13.07	13.08	130,511	-0.37(-2.75%)
Mar 23, 2009	13.20	13.45	12.61	13.45	311,434	+0.79(+6.23%)
Mar 20, 2009	13.43	13.43	12.59	12.66	317,728	-0.65(-4.90%)
Mar 19, 2009	13.49	13.49	13.10	13.31	357,192	-0.13(-0.94%)
Mar 18, 2009	12.61	13.59	12.61	13.44	742,248	+0.49(+3.76%)
Mar 17, 2009	11.56	13.01	11.48	12.95	551,572	+1.35(+11.66%)
Mar 16, 2009	11.65	11.82	11.36	11.60	358,191	+0.00(+0.00%)
Mar 13, 2009	11.42	11.65	11.28	11.60	159,604	+0.21(+1.88%)
Mar 12, 2009	10.54	11.61	10.45	11.38	297,515	+0.76(+7.14%)
Mar 11, 2009	10.55	10.93	10.37	10.63	265,264	+0.12(+1.11%)
Mar 10, 2009	10.21	10.87	10.11	10.51	339,448	+0.40(+3.95%)
Mar 09, 2009	10.28	10.44	10.01	10.11	153,940	-0.26(-2.53%)
Mar 06, 2009	10.36	10.57	10.10	10.37	752,345	+0.01(+0.09%)
Mar 05, 2009	11.19	11.21	10.34	10.36	400,355	-0.99(-8.74%)
Mar 04, 2009	11.11	11.54	10.78	11.36	166,291	-0.38(-3.23%)
Mar 02, 2009	11.84	11.94	11.71	11.73	402,031	-0.36(-2.98%)
Feb 27, 2009	11.55	12.20	11.51	12.09	351,040	+0.24(+2.05%)
Feb 26, 2009	11.80	12.37	11.68	11.85	604,731	+0.08(+0.66%)
Feb 25, 2009	12.08	12.12	11.70	11.77	397,042	-0.26(-2.18%)
Feb 24, 2009	11.77	12.12	11.70	12.04	542,297	+0.33(+2.83%)
Feb 23, 2009	11.70	12.00	11.48	11.71	455,325	+0.04(+0.33%)
Feb 20, 2009	11.96	12.12	11.44	11.67	357,927	-0.49(-4.00%)
Feb 19, 2009	11.93	12.62	11.87	12.15	527,391	+0.27(+2.29%)
Feb 18, 2009	11.38	12.02	11.17	11.88	238,007	+0.52(+4.54%)
Feb 17, 2009	11.33	11.68	10.69	11.36	323,175	-0.47(-3.95%)
Feb 13, 2009	10.70	12.14	10.59	11.83	1,104,333	+1.73(+17.15%)
Feb 12, 2009	10.37	10.60	10.10	10.10	372,978	-0.19(-1.89%)
Feb 11, 2009	10.43	10.65	10.15	10.29	188,345	-0.16(-1.49%)
Feb 10, 2009	10.97	11.09	10.41	10.45	240,756	-0.52(-4.70%)
Feb 09, 2009	11.16	11.20	10.89	10.97	108,835	-0.22(-2.00%)
Feb 06, 2009	11.17	11.58	11.16	11.19	217,994	-0.01(-0.09%)
Feb 05, 2009	11.07	11.48	11.07	11.20	254,215	+0.12(+1.05%)
Feb 04, 2009	10.79	11.12	10.61	11.08	220,884	+0.33(+3.08%)
Feb 03, 2009	10.99	10.99	10.54	10.75	248,161	-0.17(-1.52%)

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.