Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.80	20.44	19.80	20.01	7,969,475	+0.32(+1.61%)
Apr 29, 2009	19.57	19.88	19.38	19.69	6,253,658	+0.27(+1.37%)
Apr 28, 2009	19.24	19.65	18.87	19.42	5,086,916	+0.00(+0.00%)
Apr 27, 2009	18.68	19.95	18.59	19.42	7,900,765	+0.75(+4.02%)
Apr 24, 2009	17.79	18.73	17.63	18.67	5,816,307	+0.81(+4.56%)
Apr 23, 2009	18.14	18.20	17.40	17.86	4,823,644	-0.16(-0.88%)
Apr 22, 2009	17.81	18.40	17.65	18.02	3,403,225	+0.11(+0.60%)
Apr 21, 2009	17.81	18.12	17.63	17.91	3,976,307	+0.08(+0.46%)
Apr 20, 2009	17.93	17.98	17.69	17.83	4,308,011	-0.43(-2.37%)
Apr 17, 2009	17.96	18.34	17.80	18.26	3,333,660	+0.34(+1.88%)
Apr 16, 2009	17.44	18.07	17.27	17.92	2,473,008	+0.55(+3.15%)
Apr 15, 2009	17.07	17.41	16.97	17.37	2,806,916	+0.18(+1.07%)
Apr 14, 2009	17.14	17.30	16.97	17.19	3,998,109	-0.21(-1.21%)
Apr 13, 2009	17.37	17.53	17.08	17.40	3,159,606	-0.17(-0.98%)
Apr 09, 2009	17.35	17.79	17.16	17.57	4,260,786	+0.62(+3.64%)
Apr 08, 2009	16.71	17.02	16.66	16.95	2,777,881	+0.32(+1.95%)
Apr 07, 2009	16.64	16.85	16.50	16.63	2,901,679	-0.32(-1.88%)
Apr 06, 2009	17.15	17.15	16.53	16.95	4,447,192	-0.28(-1.62%)
Apr 03, 2009	16.75	17.24	16.62	17.23	6,116,271	+0.65(+3.95%)
Apr 02, 2009	15.31	16.80	15.31	16.57	6,689,174	+1.42(+9.40%)
Apr 01, 2009	14.65	15.31	14.63	15.15	5,083,109	+0.27(+1.84%)
Mar 31, 2009	14.72	15.09	14.62	14.88	4,383,861	+0.25(+1.69%)
Mar 30, 2009	14.88	14.98	14.44	14.63	4,142,420	-1.24(-7.81%)
Mar 26, 2009	15.91	15.94	15.49	15.87	6,123,636	+0.27(+1.71%)
Mar 25, 2009	15.82	16.09	15.28	15.60	4,993,089	-0.12(-0.77%)
Mar 24, 2009	15.68	15.92	15.50	15.72	4,762,324	-0.15(-0.92%)
Mar 23, 2009	15.50	15.87	15.44	15.87	5,957,771	+0.74(+4.92%)
Mar 20, 2009	15.75	16.02	15.05	15.12	6,325,495	-0.51(-3.26%)
Mar 19, 2009	15.74	15.88	15.51	15.63	4,628,047	-0.03(-0.22%)
Mar 18, 2009	15.19	15.81	14.96	15.67	5,279,816	+0.40(+2.65%)
Mar 17, 2009	14.88	15.26	14.53	15.26	4,393,025	+0.36(+2.43%)
Mar 16, 2009	15.19	15.40	14.89	14.90	3,966,967	-0.11(-0.72%)
Mar 13, 2009	14.92	15.12	14.68	15.01	0	+0.31(+2.12%)
Mar 12, 2009	14.16	14.78	13.99	14.70	6,201,880	+0.54(+3.82%)
Mar 11, 2009	14.28	14.46	13.98	14.16	5,598,651	-0.04(-0.27%)
Mar 10, 2009	13.57	14.23	12.77	14.20	10,739,170	+0.17(+1.22%)
Mar 09, 2009	14.14	14.45	13.86	14.02	6,597,655	-0.32(-2.26%)
Mar 06, 2009	14.61	14.86	13.90	14.35	0	-0.15(-1.01%)
Mar 05, 2009	14.84	15.00	14.32	14.49	6,839,699	-0.72(-4.72%)
Mar 04, 2009	14.61	15.46	14.40	15.21	6,952,579	+0.93(+6.50%)
Mar 02, 2009	14.87	14.96	14.25	14.28	6,401,958	-0.89(-5.87%)
Feb 27, 2009	15.07	15.51	14.99	15.17	0	-0.13(-0.87%)
Feb 26, 2009	15.39	15.55	15.19	15.31	5,144,193	+0.14(+0.92%)
Feb 25, 2009	15.52	15.52	14.94	15.17	4,939,452	-0.46(-2.95%)
Feb 24, 2009	15.24	15.72	14.96	15.63	6,411,354	+0.49(+3.25%)
Feb 23, 2009	15.91	15.91	15.09	15.14	6,422,852	-0.63(-4.00%)
Feb 20, 2009	15.89	15.92	15.53	15.77	0	-0.21(-1.34%)
Feb 19, 2009	16.05	16.39	15.79	15.98	8,556,996	-0.44(-2.65%)
Feb 18, 2009	16.89	16.89	16.25	16.42	6,282,938	-0.32(-1.89%)
Feb 17, 2009	17.37	17.45	16.73	16.73	6,109,922	-1.12(-6.29%)
Feb 13, 2009	17.81	18.04	17.53	17.86	0	-0.15(-0.81%)
Feb 12, 2009	17.45	18.02	16.97	18.00	6,672,105	+0.28(+1.60%)
Feb 11, 2009	17.44	17.90	17.23	17.72	5,045,811	+0.36(+2.07%)
Feb 10, 2009	17.31	18.19	17.12	17.36	6,426,109	-0.39(-2.21%)
Feb 09, 2009	17.71	17.84	17.33	17.75	4,485,975	+0.07(+0.39%)
Feb 06, 2009	17.21	17.72	17.16	17.68	0	+0.55(+3.21%)
Feb 05, 2009	16.75	17.32	16.42	17.13	4,943,086	+0.34(+2.03%)
Feb 04, 2009	17.01	17.28	16.68	16.79	3,967,053	-0.22(-1.30%)
Feb 03, 2009	16.52	17.08	16.37	17.01	4,788,651	+0.51(+3.06%)

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.