Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.57	17.98	17.28	17.71	258,426	+0.31(+1.78%)
Apr 29, 2009	16.49	17.53	16.49	17.40	315,351	+1.16(+7.14%)
Apr 28, 2009	16.13	16.31	15.93	16.24	106,962	-0.27(-1.64%)
Apr 27, 2009	16.59	16.80	16.36	16.51	120,576	-0.39(-2.31%)
Apr 24, 2009	16.71	17.25	16.71	16.90	195,556	+0.44(+2.67%)
Apr 23, 2009	16.22	16.67	16.20	16.46	189,461	+0.28(+1.73%)
Apr 22, 2009	15.68	16.53	15.58	16.18	159,643	-0.10(-0.61%)
Apr 21, 2009	15.83	16.47	15.45	16.28	147,175	+0.36(+2.26%)
Apr 20, 2009	16.38	16.40	15.83	15.92	272,875	-0.49(-2.99%)
Apr 17, 2009	16.57	16.68	16.30	16.41	287,855	-0.17(-1.03%)
Apr 16, 2009	16.90	17.42	16.38	16.58	199,649	-0.08(-0.48%)
Apr 15, 2009	16.65	16.71	16.33	16.66	302,584	-0.02(-0.12%)
Apr 14, 2009	16.38	17.15	16.38	16.68	233,308	+0.30(+1.83%)
Apr 13, 2009	15.93	16.52	15.70	16.38	190,191	+0.39(+2.45%)
Apr 09, 2009	15.50	16.00	15.50	15.99	128,425	+0.85(+5.61%)
Apr 08, 2009	15.07	15.31	14.77	15.14	160,691	+0.11(+0.73%)
Apr 07, 2009	15.29	15.35	14.90	15.03	380,048	-0.51(-3.28%)
Apr 06, 2009	15.69	15.70	15.21	15.54	160,831	-0.14(-0.89%)
Apr 03, 2009	14.99	15.70	14.97	15.68	273,297	+0.76(+5.09%)
Apr 02, 2009	15.10	15.25	14.75	14.92	326,664	+0.67(+4.70%)
Apr 01, 2009	13.96	14.44	13.26	14.25	247,996	+0.61(+4.47%)
Mar 31, 2009	14.66	14.66	13.64	13.64	271,019	-0.11(-0.80%)
Mar 30, 2009	14.37	14.37	13.51	13.75	258,399	-1.57(-10.25%)
Mar 26, 2009	15.11	15.50	15.00	15.32	346,727	+0.75(+5.15%)
Mar 25, 2009	15.42	15.43	14.25	14.57	315,122	-0.54(-3.57%)
Mar 24, 2009	14.85	15.48	14.60	15.11	259,733	-0.08(-0.53%)
Mar 23, 2009	14.86	15.20	14.79	15.19	184,775	+1.27(+9.12%)
Mar 20, 2009	14.65	14.65	13.80	13.92	365,298	-0.58(-4.00%)
Mar 19, 2009	13.57	14.96	13.57	14.50	527,565	+0.79(+5.76%)
Mar 18, 2009	13.46	13.95	12.94	13.71	126,747	+0.31(+2.31%)
Mar 17, 2009	12.89	13.40	12.74	13.40	119,962	+0.33(+2.52%)
Mar 16, 2009	13.19	13.59	13.01	13.07	171,726	+0.23(+1.79%)
Mar 13, 2009	13.40	13.62	12.69	12.84	0	-0.21(-1.61%)
Mar 12, 2009	12.29	13.09	12.20	13.05	144,452	+0.54(+4.32%)
Mar 11, 2009	12.65	13.00	12.31	12.51	281,081	-0.17(-1.34%)
Mar 10, 2009	12.08	12.74	12.08	12.68	223,135	+1.05(+9.03%)
Mar 09, 2009	11.28	12.18	11.28	11.63	190,875	+0.01(+0.09%)
Mar 06, 2009	12.13	12.24	11.30	11.62	0	-0.13(-1.11%)
Mar 05, 2009	12.15	12.25	11.57	11.75	191,608	-0.55(-4.47%)
Mar 04, 2009	11.85	12.62	11.85	12.30	276,803	+1.27(+11.51%)
Mar 02, 2009	12.01	12.26	10.88	11.03	400,604	-1.42(-11.41%)
Feb 27, 2009	12.16	12.82	12.00	12.45	0	-0.08(-0.64%)
Feb 26, 2009	12.90	13.20	12.44	12.53	228,317	-0.08(-0.63%)
Feb 25, 2009	12.63	13.13	12.50	12.61	186,535	-0.36(-2.78%)
Feb 24, 2009	12.11	13.14	12.08	12.97	157,944	+0.86(+7.10%)
Feb 23, 2009	13.16	13.39	12.11	12.11	185,338	-0.85(-6.56%)
Feb 21, 2009	12.66	13.16	12.57	12.96	0	+0.00(+0.00%)
Feb 20, 2009	12.66	13.16	12.57	12.96	298,652	-0.22(-1.67%)
Feb 19, 2009	13.30	13.65	12.92	13.18	187,070	+0.10(+0.76%)
Feb 18, 2009	13.12	13.48	12.87	13.08	208,266	-0.15(-1.13%)
Feb 17, 2009	14.00	14.34	13.10	13.23	531,881	-1.57(-10.60%)
Feb 14, 2009	14.31	15.18	14.31	14.80	0	+0.00(+0.00%)
Feb 13, 2009	14.31	15.18	14.31	14.80	201,173	+0.19(+1.29%)
Feb 12, 2009	14.44	14.73	14.01	14.61	210,909	-0.09(-0.61%)
Feb 11, 2009	15.00	15.30	14.30	14.70	263,037	+0.00(+0.00%)
Feb 10, 2009	15.50	16.06	14.52	14.70	313,900	-1.01(-6.43%)
Feb 09, 2009	15.65	16.22	15.44	15.71	446,593	+0.29(+1.88%)
Feb 06, 2009	14.63	15.75	14.63	15.42	428,328	+0.80(+5.47%)
Feb 05, 2009	14.04	14.78	13.81	14.62	195,683	+0.69(+4.95%)
Feb 04, 2009	14.14	14.40	13.75	13.93	358,488	+0.03(+0.22%)
Feb 03, 2009	13.40	13.90	13.40	13.90	107,138	+0.52(+3.89%)

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.