Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.74	15.00	13.80	13.80	4,355,326	-0.54(-3.76%)
Apr 29, 2009	13.52	14.51	13.46	14.34	5,969,422	+1.07(+8.03%)
Apr 28, 2009	13.03	13.60	12.78	13.28	4,922,107	-0.07(-0.54%)
Apr 27, 2009	14.11	14.52	13.19	13.35	5,974,047	-1.18(-8.11%)
Apr 24, 2009	13.94	14.97	13.37	14.53	7,743,294	+0.67(+4.84%)
Apr 23, 2009	14.14	14.52	13.28	13.85	8,558,559	-0.19(-1.36%)
Apr 22, 2009	13.49	15.63	13.21	14.05	13,110,506	-0.12(-0.88%)
Apr 21, 2009	11.86	14.46	11.68	14.17	13,065,988	+1.89(+15.37%)
Apr 20, 2009	14.07	14.07	12.18	12.28	10,539,584	-2.03(-14.16%)
Apr 17, 2009	13.38	14.84	13.02	14.31	11,233,542	+0.94(+7.04%)
Apr 16, 2009	12.60	13.76	11.93	13.37	10,463,647	+0.87(+6.95%)
Apr 15, 2009	12.66	12.83	12.00	12.50	7,911,548	-0.34(-2.61%)
Apr 14, 2009	13.83	14.58	12.72	12.84	8,950,962	-1.25(-8.87%)
Apr 13, 2009	12.71	14.33	12.42	14.09	8,000,457	+1.21(+9.40%)
Apr 09, 2009	11.98	12.98	11.18	12.87	10,273,454	+2.07(+19.18%)
Apr 08, 2009	11.93	11.93	10.55	10.80	8,858,940	-1.03(-8.73%)
Apr 07, 2009	12.18	12.26	11.68	11.84	3,524,272	-0.48(-3.90%)
Apr 06, 2009	12.42	12.60	12.03	12.32	4,672,391	-0.54(-4.20%)
Apr 03, 2009	12.76	12.87	11.89	12.85	5,238,150	+0.40(+3.22%)
Apr 02, 2009	13.05	13.43	12.02	12.45	6,956,126	-0.17(-1.35%)
Apr 01, 2009	11.69	12.72	11.51	12.62	6,438,394	+0.58(+4.81%)
Mar 31, 2009	12.00	12.47	11.47	12.05	6,910,393	+0.54(+4.69%)
Mar 30, 2009	12.54	12.54	11.34	11.51	6,243,334	-1.58(-12.07%)
Mar 26, 2009	13.36	13.42	12.73	13.09	7,062,528	-0.19(-1.44%)
Mar 25, 2009	13.03	13.65	12.20	13.28	6,054,807	+0.54(+4.24%)
Mar 24, 2009	13.14	13.62	12.55	12.74	7,058,737	-0.84(-6.16%)
Mar 23, 2009	12.55	13.59	12.54	13.57	9,871,104	+1.82(+15.51%)
Mar 20, 2009	12.24	12.35	11.58	11.75	9,025,917	-1.05(-8.18%)
Mar 19, 2009	13.58	13.95	12.22	12.80	8,543,991	-0.80(-5.89%)
Mar 18, 2009	12.01	13.80	11.74	13.60	12,571,546	+1.42(+11.65%)
Mar 17, 2009	11.62	12.18	11.40	12.18	10,399,583	+0.62(+5.35%)
Mar 16, 2009	11.93	12.59	11.51	11.56	10,056,481	-0.16(-1.40%)
Mar 13, 2009	11.91	12.37	11.07	11.72	0	-0.33(-2.73%)
Mar 12, 2009	10.87	12.24	10.53	12.05	11,394,226	+1.18(+10.83%)
Mar 11, 2009	10.52	11.28	10.27	10.87	9,517,786	+0.89(+8.89%)
Mar 10, 2009	9.475	10.10	9.049	9.987	9,853,399	+1.15(+12.98%)
Mar 09, 2009	7.810	9.180	7.810	8.839	6,748,144	+0.42(+4.98%)
Mar 06, 2009	8.229	8.819	7.869	8.419	0	+0.31(+3.88%)
Mar 05, 2009	8.636	8.826	7.685	8.105	7,757,400	-1.02(-11.14%)
Mar 04, 2009	9.501	9.724	8.734	9.121	7,232,754	-0.45(-4.66%)
Mar 02, 2009	9.757	10.13	9.560	9.567	9,807,764	-0.28(-2.80%)
Feb 27, 2009	10.19	10.62	9.796	9.842	0	-0.98(-9.09%)
Feb 26, 2009	10.42	11.36	10.28	10.83	13,234,547	+0.85(+8.55%)
Feb 25, 2009	9.960	10.56	9.036	9.973	10,089,134	+0.14(+1.40%)
Feb 24, 2009	9.029	9.869	8.419	9.836	11,654,604	+0.92(+10.29%)
Feb 23, 2009	9.023	9.501	8.505	8.918	9,452,594	+0.02(+0.22%)
Feb 20, 2009	7.973	9.253	7.757	8.898	13,397,789	+0.71(+8.73%)
Feb 19, 2009	9.108	9.213	8.144	8.183	7,980,765	-0.79(-8.77%)
Feb 18, 2009	9.383	9.383	8.577	8.970	5,929,207	-0.14(-1.51%)
Feb 17, 2009	9.750	9.783	9.062	9.108	6,900,367	-1.05(-10.33%)
Feb 13, 2009	10.69	10.86	10.08	10.16	4,506,267	-0.64(-5.89%)
Feb 12, 2009	10.56	10.86	10.02	10.79	5,813,607	-0.09(-0.78%)
Feb 11, 2009	10.54	11.02	10.34	10.88	5,081,920	+0.61(+5.94%)
Feb 10, 2009	12.28	12.50	10.08	10.27	7,740,119	-2.23(-17.84%)
Feb 09, 2009	12.31	12.87	11.97	12.50	4,075,329	+0.07(+0.58%)
Feb 06, 2009	11.34	12.66	11.28	12.43	5,711,315	+1.30(+11.67%)
Feb 05, 2009	10.89	11.51	10.17	11.13	5,971,721	+0.12(+1.07%)
Feb 04, 2009	11.17	11.59	10.88	11.01	6,401,914	+0.10(+0.90%)
Feb 03, 2009	11.04	11.23	10.45	10.91	6,481,435	-0.11(-1.01%)

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.