Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.75	20.36	19.25	19.39	3,279,677	+0.18(+0.91%)
Apr 29, 2009	19.28	19.43	18.60	19.21	3,220,381	+0.32(+1.69%)
Apr 28, 2009	18.50	19.39	18.38	18.89	2,448,381	-0.45(-2.35%)
Apr 27, 2009	20.23	20.40	19.13	19.35	2,888,860	-1.06(-5.20%)
Apr 24, 2009	19.24	20.93	19.01	20.41	4,196,562	+1.58(+8.39%)
Apr 23, 2009	18.88	19.35	18.31	18.83	2,013,475	-0.26(-1.34%)
Apr 22, 2009	18.00	19.68	18.00	19.09	1,757,708	+0.80(+4.36%)
Apr 21, 2009	17.27	18.42	17.27	18.29	1,683,094	+0.51(+2.87%)
Apr 20, 2009	18.85	19.09	17.69	17.78	1,531,048	-1.50(-7.78%)
Apr 17, 2009	19.90	19.90	18.79	19.28	1,953,372	-0.59(-2.97%)
Apr 16, 2009	19.11	20.04	18.75	19.87	1,495,228	+0.82(+4.32%)
Apr 15, 2009	18.40	19.05	18.39	19.05	1,125,792	+0.41(+2.18%)
Apr 14, 2009	18.66	19.38	18.39	18.64	1,827,037	-0.20(-1.06%)
Apr 13, 2009	18.39	18.97	18.02	18.84	1,701,745	+0.25(+1.33%)
Apr 09, 2009	17.63	18.59	17.58	18.59	1,753,477	+1.52(+8.93%)
Apr 08, 2009	17.19	17.43	16.72	17.07	1,173,957	-0.04(-0.23%)
Apr 07, 2009	17.78	17.81	16.95	17.11	1,300,051	-1.16(-6.33%)
Apr 06, 2009	17.94	18.35	17.28	18.26	2,820,668	-0.03(-0.17%)
Apr 03, 2009	17.73	18.40	17.45	18.30	2,110,723	+0.51(+2.87%)
Apr 02, 2009	16.96	18.07	16.95	17.79	2,938,978	+1.32(+8.05%)
Apr 01, 2009	15.33	16.68	15.11	16.46	3,272,237	+0.82(+5.25%)
Mar 31, 2009	15.65	16.05	15.24	15.64	2,083,983	+0.20(+1.29%)
Mar 30, 2009	16.26	16.28	15.08	15.44	3,034,098	-1.45(-8.60%)
Mar 26, 2009	16.25	16.94	15.84	16.89	2,906,836	+1.20(+7.68%)
Mar 25, 2009	16.04	16.48	14.99	15.69	2,343,963	-0.19(-1.21%)
Mar 24, 2009	15.50	16.20	15.15	15.88	2,596,491	-0.18(-1.09%)
Mar 23, 2009	15.41	16.05	15.35	16.05	3,383,042	+1.79(+12.53%)
Mar 20, 2009	15.65	15.73	14.13	14.27	3,197,355	-1.38(-8.80%)
Mar 19, 2009	15.74	15.96	15.35	15.64	2,751,834	+0.25(+1.60%)
Mar 18, 2009	14.90	15.63	14.15	15.40	3,414,513	+0.57(+3.86%)
Mar 17, 2009	13.93	14.82	13.51	14.82	3,309,075	+0.89(+6.42%)
Mar 16, 2009	13.84	14.32	13.82	13.93	3,560,265	+0.30(+2.16%)
Mar 13, 2009	14.15	14.23	13.41	13.64	0	-0.41(-2.90%)
Mar 12, 2009	13.29	14.07	12.85	14.04	2,656,671	+0.68(+5.07%)
Mar 11, 2009	13.36	13.75	12.95	13.36	2,658,211	+0.14(+1.03%)
Mar 10, 2009	12.77	13.32	12.57	13.23	3,929,763	+0.84(+6.76%)
Mar 09, 2009	11.86	12.69	11.72	12.39	2,753,905	+0.34(+2.85%)
Mar 06, 2009	12.27	12.67	11.67	12.05	0	-0.01(-0.07%)
Mar 05, 2009	12.61	12.94	11.84	12.06	2,822,383	-0.97(-7.47%)
Mar 04, 2009	13.05	13.55	12.81	13.03	3,211,648	+0.77(+6.25%)
Mar 02, 2009	13.16	13.26	12.18	12.26	2,993,461	-1.41(-10.33%)
Feb 27, 2009	13.49	14.15	13.25	13.68	0	-0.18(-1.27%)
Feb 26, 2009	13.35	14.05	13.28	13.85	4,367,706	+0.53(+3.95%)
Feb 25, 2009	13.84	14.07	12.98	13.32	2,722,584	-0.58(-4.19%)
Feb 24, 2009	12.97	14.07	12.77	13.91	2,996,495	+1.01(+7.79%)
Feb 23, 2009	13.93	14.09	12.89	12.90	3,782,648	-0.62(-4.60%)
Feb 20, 2009	12.91	14.20	12.91	13.52	4,172,783	-1.02(-7.02%)
Feb 19, 2009	15.54	15.54	14.49	14.55	2,351,377	-0.57(-3.75%)
Feb 18, 2009	14.55	15.75	14.27	15.11	4,646,719	+0.34(+2.27%)
Feb 17, 2009	15.56	15.72	14.72	14.78	4,365,974	-1.56(-9.53%)
Feb 13, 2009	17.22	17.28	16.16	16.33	3,683,337	-0.72(-4.21%)
Feb 12, 2009	16.77	17.15	16.40	17.05	3,539,034	-0.44(-2.51%)
Feb 11, 2009	17.81	18.27	16.97	17.49	2,525,080	-0.13(-0.72%)
Feb 10, 2009	17.86	19.09	17.11	17.62	3,900,598	-1.44(-7.58%)
Feb 09, 2009	21.08	21.08	18.53	19.06	4,859,854	-0.92(-4.59%)
Feb 06, 2009	19.31	20.38	19.31	19.98	3,563,788	+0.75(+3.90%)
Feb 05, 2009	18.39	19.50	17.75	19.23	3,925,419	+0.93(+5.06%)
Feb 04, 2009	17.39	18.45	17.37	18.30	2,957,765	+1.00(+5.76%)
Feb 03, 2009	17.26	17.51	16.84	17.31	1,852,104	+0.22(+1.31%)

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.