Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.15	11.60	10.84	11.30	1,017,804	+0.27(+2.46%)
Apr 29, 2009	10.69	11.19	10.48	11.03	318,624	+0.34(+3.17%)
Apr 28, 2009	10.39	11.15	10.39	10.69	584,667	+0.25(+2.36%)
Apr 27, 2009	10.40	10.61	10.27	10.44	606,292	-0.18(-1.68%)
Apr 24, 2009	11.19	11.32	10.60	10.62	587,310	-0.40(-3.62%)
Apr 23, 2009	10.59	11.54	9.907	11.02	1,521,649	-1.78(-13.92%)
Apr 22, 2009	13.23	13.35	12.72	12.80	481,171	-0.65(-4.86%)
Apr 21, 2009	12.83	13.58	12.82	13.45	248,565	+0.61(+4.76%)
Apr 20, 2009	13.78	13.89	12.71	12.84	256,032	-1.10(-7.91%)
Apr 17, 2009	13.45	14.04	13.39	13.94	236,826	+0.53(+3.98%)
Apr 16, 2009	13.30	13.55	13.03	13.41	173,918	+0.20(+1.48%)
Apr 15, 2009	12.60	13.22	12.60	13.22	203,629	+0.57(+4.49%)
Apr 14, 2009	12.75	12.90	12.43	12.65	218,373	-0.26(-2.04%)
Apr 13, 2009	12.65	12.96	12.50	12.91	153,221	+0.05(+0.40%)
Apr 09, 2009	12.22	12.96	12.22	12.86	216,436	+0.87(+7.21%)
Apr 08, 2009	11.88	12.07	11.71	11.99	147,338	+0.20(+1.73%)
Apr 07, 2009	11.94	12.30	11.77	11.79	269,121	-0.23(-1.91%)
Apr 06, 2009	12.52	12.65	11.93	12.02	288,368	-0.63(-4.96%)
Apr 03, 2009	12.89	12.89	12.44	12.65	114,722	-0.25(-1.91%)
Apr 02, 2009	12.46	13.48	12.14	12.89	389,453	+0.71(+5.85%)
Apr 01, 2009	12.06	12.21	11.33	12.18	376,122	-0.04(-0.35%)
Mar 31, 2009	12.27	12.55	11.98	12.22	218,110	+0.13(+1.05%)
Mar 30, 2009	12.44	12.74	11.91	12.10	244,142	-0.97(-7.40%)
Mar 26, 2009	12.08	13.08	12.07	13.06	758,640	+1.21(+10.24%)
Mar 25, 2009	11.37	11.91	11.30	11.85	310,824	+0.53(+4.72%)
Mar 24, 2009	11.26	11.48	10.98	11.32	216,495	-0.03(-0.22%)
Mar 23, 2009	10.88	11.34	10.65	11.34	168,143	+0.61(+5.69%)
Mar 20, 2009	11.25	11.37	10.73	10.73	208,872	-0.40(-3.58%)
Mar 19, 2009	11.37	11.41	10.98	11.13	141,480	-0.14(-1.28%)
Mar 18, 2009	11.20	11.50	10.98	11.27	331,710	+0.01(+0.08%)
Mar 17, 2009	10.96	11.26	10.79	11.26	167,154	+0.26(+2.39%)
Mar 16, 2009	11.35	11.59	10.93	11.00	241,725	-0.27(-2.41%)
Mar 13, 2009	10.88	11.36	10.64	11.27	223,431	+0.40(+3.67%)
Mar 12, 2009	10.21	10.95	10.01	10.87	237,695	+0.66(+6.48%)
Mar 11, 2009	10.55	10.82	10.17	10.21	194,874	-0.31(-2.90%)
Mar 10, 2009	10.08	10.53	10.04	10.52	414,206	+0.61(+6.16%)
Mar 09, 2009	9.839	10.26	9.806	9.907	408,097	-0.01(-0.09%)
Mar 06, 2009	10.26	10.42	9.865	9.916	507,433	-0.36(-3.47%)
Mar 05, 2009	10.61	10.81	10.26	10.27	450,306	-0.53(-4.95%)
Mar 04, 2009	10.49	10.93	10.13	10.81	299,031	+0.36(+3.49%)
Mar 02, 2009	11.37	11.43	10.20	10.44	595,339	-1.09(-9.42%)
Feb 27, 2009	12.02	12.09	11.52	11.53	305,547	-0.50(-4.16%)
Feb 26, 2009	12.60	12.74	12.02	12.03	181,202	-0.51(-4.06%)
Feb 25, 2009	12.94	12.98	12.17	12.54	270,812	-0.46(-3.52%)
Feb 24, 2009	12.77	13.11	12.38	12.99	236,226	+0.33(+2.61%)
Feb 23, 2009	13.16	13.20	12.61	12.66	207,152	-0.43(-3.30%)
Feb 20, 2009	13.06	13.27	12.81	13.10	242,901	-0.14(-1.09%)
Feb 19, 2009	13.53	13.64	13.14	13.24	181,365	-0.17(-1.26%)
Feb 18, 2009	13.57	13.57	13.11	13.41	469,245	-0.23(-1.68%)
Feb 17, 2009	13.82	14.06	13.63	13.64	215,804	-0.52(-3.65%)
Feb 13, 2009	14.23	14.64	13.83	14.16	128,922	-0.02(-0.12%)
Feb 12, 2009	13.79	14.26	13.74	14.17	225,261	-0.03(-0.24%)
Feb 11, 2009	14.00	14.35	13.93	14.21	306,157	-0.03(-0.18%)
Feb 10, 2009	14.41	14.84	14.00	14.23	451,471	-0.23(-1.58%)
Feb 09, 2009	14.86	14.95	14.23	14.46	475,997	-0.53(-3.56%)
Feb 06, 2009	14.45	15.04	14.21	15.00	319,879	+0.48(+3.33%)
Feb 05, 2009	14.11	15.03	13.49	14.51	788,167	+1.09(+8.09%)
Feb 04, 2009	13.49	13.99	13.32	13.43	338,282	+0.00(+0.00%)
Feb 03, 2009	13.21	13.76	13.15	13.43	501,853	-0.01(-0.06%)

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.