Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.25	17.50	16.73	16.78	398,077	-0.33(-1.93%)
Apr 29, 2009	16.86	17.28	16.70	17.11	259,157	+0.42(+2.52%)
Apr 28, 2009	16.47	16.95	16.23	16.69	224,071	+0.05(+0.30%)
Apr 27, 2009	17.32	17.32	16.24	16.64	263,417	-1.09(-6.15%)
Apr 24, 2009	17.89	18.00	17.22	17.73	410,733	+0.11(+0.62%)
Apr 23, 2009	17.79	18.14	17.04	17.62	369,854	-0.06(-0.34%)
Apr 22, 2009	17.37	18.31	17.20	17.68	787,114	+0.00(+0.00%)
Apr 21, 2009	17.05	17.86	17.05	17.68	298,607	+0.59(+3.45%)
Apr 20, 2009	17.30	17.59	16.84	17.09	365,975	-0.79(-4.42%)
Apr 17, 2009	17.74	18.56	17.72	17.88	673,834	+0.19(+1.07%)
Apr 16, 2009	16.62	17.91	16.55	17.69	954,206	+1.29(+7.87%)
Apr 15, 2009	16.12	16.43	15.94	16.40	779,632	+0.18(+1.11%)
Apr 14, 2009	16.67	17.50	16.20	16.22	763,912	-0.89(-5.20%)
Apr 13, 2009	16.52	17.25	16.44	17.11	250,675	+0.40(+2.39%)
Apr 09, 2009	15.62	16.78	15.44	16.71	530,008	+1.51(+9.93%)
Apr 08, 2009	14.75	15.21	14.67	15.20	927,405	+0.55(+3.75%)
Apr 07, 2009	14.73	15.00	14.42	14.65	373,438	-0.41(-2.72%)
Apr 06, 2009	14.22	15.15	14.00	15.06	533,995	+0.09(+0.60%)
Apr 03, 2009	14.45	14.98	14.15	14.97	273,368	+0.38(+2.60%)
Apr 02, 2009	14.40	15.07	14.30	14.59	470,734	+0.69(+4.98%)
Apr 01, 2009	13.76	14.21	13.60	13.90	1,204,069	-0.15(-1.08%)
Mar 31, 2009	13.76	14.23	13.74	14.05	664,457	+0.48(+3.54%)
Mar 30, 2009	14.05	14.05	13.35	13.57	387,441	-1.07(-7.31%)
Mar 26, 2009	14.00	14.78	13.95	14.64	583,444	+0.85(+6.16%)
Mar 25, 2009	14.40	14.83	13.10	13.79	1,026,421	-0.18(-1.29%)
Mar 24, 2009	14.51	14.80	13.86	13.97	1,360,505	-0.90(-6.05%)
Mar 23, 2009	14.28	14.87	14.26	14.87	733,933	+1.43(+10.64%)
Mar 20, 2009	13.79	14.19	13.37	13.44	653,046	-0.32(-2.33%)
Mar 19, 2009	13.54	14.00	13.53	13.76	499,553	+0.50(+3.77%)
Mar 18, 2009	12.89	13.67	12.77	13.26	596,974	+0.36(+2.79%)
Mar 17, 2009	12.31	12.97	12.26	12.90	517,924	+0.47(+3.78%)
Mar 16, 2009	12.46	13.00	12.34	12.43	552,147	+0.24(+1.97%)
Mar 13, 2009	11.60	12.26	11.53	12.19	0	+0.65(+5.63%)
Mar 12, 2009	10.45	11.72	10.36	11.54	712,627	+1.04(+9.90%)
Mar 11, 2009	10.93	11.09	10.49	10.50	501,632	-0.20(-1.87%)
Mar 10, 2009	10.35	10.74	10.34	10.70	707,445	+0.63(+6.26%)
Mar 09, 2009	10.06	10.58	9.840	10.07	455,008	-0.12(-1.18%)
Mar 06, 2009	9.000	10.29	8.900	10.19	0	+1.36(+15.40%)
Mar 05, 2009	9.250	9.330	8.500	8.830	599,134	-0.69(-7.25%)
Mar 04, 2009	9.330	9.740	9.300	9.520	519,679	+0.26(+2.81%)
Mar 02, 2009	9.380	9.580	8.730	9.260	1,000,584	-0.36(-3.74%)
Feb 27, 2009	9.090	9.840	8.900	9.620	0	+0.36(+3.89%)
Feb 26, 2009	9.390	9.470	9.090	9.260	384,119	+0.01(+0.11%)
Feb 25, 2009	9.640	9.710	8.920	9.250	644,308	-0.52(-5.32%)
Feb 24, 2009	9.400	9.910	9.060	9.770	633,687	+0.48(+5.17%)
Feb 23, 2009	10.66	10.77	9.081	9.290	635,122	-0.68(-6.82%)
Feb 20, 2009	10.22	10.49	9.530	9.970	623,397	-0.43(-4.13%)
Feb 19, 2009	10.55	10.92	10.28	10.40	450,826	+0.05(+0.48%)
Feb 18, 2009	10.39	10.67	9.980	10.35	395,968	-0.04(-0.38%)
Feb 17, 2009	10.51	10.76	10.12	10.39	1,125,232	-0.57(-5.20%)
Feb 13, 2009	11.21	11.43	10.74	10.96	516,523	-0.20(-1.79%)
Feb 12, 2009	11.16	11.36	10.67	11.16	958,556	-0.21(-1.85%)
Feb 11, 2009	11.11	11.65	10.79	11.37	965,036	+0.48(+4.41%)
Feb 10, 2009	12.32	12.38	10.78	10.89	761,600	-1.42(-11.54%)
Feb 09, 2009	12.16	12.61	11.67	12.31	558,403	+0.26(+2.16%)
Feb 06, 2009	11.13	12.12	11.03	12.05	1,542,675	+0.85(+7.59%)
Feb 05, 2009	10.93	11.40	10.44	11.20	409,061	+0.20(+1.82%)
Feb 04, 2009	11.00	11.18	10.60	11.00	492,436	+0.04(+0.36%)
Feb 03, 2009	11.42	11.62	10.77	10.96	1,642,041	-0.45(-3.94%)

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.