Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.84	18.15	17.48	17.98	1,405,159	+0.21(+1.16%)
Apr 29, 2009	18.01	18.41	17.61	17.78	1,182,167	-0.18(-1.00%)
Apr 28, 2009	17.56	18.27	17.47	17.96	875,166	+0.25(+1.40%)
Apr 27, 2009	17.71	18.21	17.41	17.71	947,277	-0.28(-1.57%)
Apr 24, 2009	17.35	18.22	17.16	17.99	1,545,805	+0.66(+3.81%)
Apr 23, 2009	17.12	17.70	16.40	17.33	2,345,972	+0.10(+0.60%)
Apr 22, 2009	15.99	17.50	15.87	17.23	2,939,959	+1.04(+6.42%)
Apr 21, 2009	15.72	16.24	15.57	16.19	1,411,535	+0.25(+1.60%)
Apr 20, 2009	16.04	16.10	15.65	15.93	1,540,315	-0.41(-2.49%)
Apr 17, 2009	15.85	16.44	15.54	16.34	1,314,783	+0.54(+3.44%)
Apr 16, 2009	15.00	15.87	15.00	15.79	981,780	+0.71(+4.70%)
Apr 15, 2009	15.06	15.46	14.79	15.09	1,043,693	-0.03(-0.18%)
Apr 14, 2009	15.64	15.64	15.01	15.11	1,099,063	-0.62(-3.94%)
Apr 13, 2009	15.84	15.95	15.49	15.73	1,168,531	-0.19(-1.21%)
Apr 09, 2009	15.54	16.01	15.44	15.93	1,469,904	+0.47(+3.03%)
Apr 08, 2009	15.45	15.90	15.30	15.46	1,293,750	+0.23(+1.54%)
Apr 07, 2009	15.71	15.80	15.14	15.22	1,061,373	-0.65(-4.08%)
Apr 06, 2009	15.85	15.97	15.59	15.87	1,159,426	-0.08(-0.52%)
Apr 03, 2009	15.51	16.06	15.29	15.95	1,885,410	+0.53(+3.44%)
Apr 02, 2009	15.29	15.62	15.07	15.42	2,813,457	+0.48(+3.23%)
Apr 01, 2009	14.36	15.16	14.21	14.94	1,991,951	+0.22(+1.50%)
Mar 31, 2009	14.80	15.02	14.50	14.72	1,545,110	-0.15(-1.02%)
Mar 30, 2009	14.96	15.13	14.62	14.87	1,850,272	-1.27(-7.89%)
Mar 26, 2009	15.79	16.35	15.59	16.15	2,291,269	+0.70(+4.55%)
Mar 25, 2009	15.62	16.21	14.82	15.44	2,400,942	-0.40(-2.52%)
Mar 24, 2009	15.53	16.43	15.51	15.84	2,166,241	+0.25(+1.63%)
Mar 23, 2009	15.34	15.64	15.22	15.59	1,639,373	+0.78(+5.25%)
Mar 20, 2009	15.15	15.47	14.27	14.81	2,966,015	-0.54(-3.54%)
Mar 19, 2009	14.58	15.91	14.37	15.35	4,497,759	+0.89(+6.14%)
Mar 18, 2009	13.70	14.86	13.36	14.47	2,166,283	+0.73(+5.31%)
Mar 17, 2009	12.89	13.77	12.80	13.74	1,451,435	+0.67(+5.17%)
Mar 16, 2009	13.07	13.65	12.97	13.06	1,328,701	+0.10(+0.80%)
Mar 13, 2009	12.72	13.03	12.54	12.96	0	+0.28(+2.23%)
Mar 12, 2009	12.01	12.77	11.97	12.68	993,228	+0.45(+3.72%)
Mar 11, 2009	11.99	12.37	11.85	12.22	820,460	+0.46(+3.92%)
Mar 10, 2009	11.11	11.95	11.07	11.76	1,029,380	+0.80(+7.29%)
Mar 09, 2009	10.64	11.30	10.62	10.96	1,009,515	+0.08(+0.70%)
Mar 06, 2009	10.99	11.34	10.52	10.89	0	-0.25(-2.29%)
Mar 05, 2009	11.53	11.53	10.91	11.14	2,083,030	-0.36(-3.11%)
Mar 04, 2009	11.54	11.71	11.29	11.50	1,331,582	-0.25(-2.11%)
Mar 02, 2009	12.08	12.46	11.71	11.75	1,943,992	-0.61(-4.91%)
Feb 27, 2009	11.88	12.70	11.88	12.35	0	+0.12(+1.01%)
Feb 26, 2009	12.14	12.52	12.10	12.23	1,989,875	+0.17(+1.37%)
Feb 25, 2009	11.73	12.33	11.53	12.06	1,432,967	+0.27(+2.28%)
Feb 24, 2009	11.41	11.94	11.11	11.79	1,208,007	+0.47(+4.13%)
Feb 23, 2009	11.77	11.95	11.28	11.33	1,595,352	-0.28(-2.43%)
Feb 20, 2009	11.10	11.69	11.10	11.61	0	+0.14(+1.26%)
Feb 19, 2009	11.49	11.90	11.43	11.46	1,472,633	-0.08(-0.72%)
Feb 18, 2009	11.62	11.99	11.31	11.55	1,337,515	-0.01(-0.06%)
Feb 17, 2009	11.57	11.73	11.14	11.55	1,500,874	-0.32(-2.67%)
Feb 13, 2009	12.05	12.15	11.70	11.87	862,728	-0.27(-2.21%)
Feb 12, 2009	11.93	12.26	11.34	12.14	1,762,153	-0.11(-0.90%)
Feb 11, 2009	12.10	12.30	12.01	12.25	2,118,101	+0.20(+1.66%)
Feb 10, 2009	11.97	12.30	11.82	12.05	2,079,053	+0.01(+0.06%)
Feb 09, 2009	11.92	12.18	11.60	12.04	1,015,381	+0.07(+0.58%)
Feb 06, 2009	11.41	12.39	11.41	11.97	0	+0.54(+4.70%)
Feb 05, 2009	10.82	11.50	10.67	11.44	1,079,333	+0.64(+5.93%)
Feb 04, 2009	11.35	11.35	10.69	10.80	1,126,983	-0.50(-4.45%)
Feb 03, 2009	11.22	11.36	10.69	11.30	1,562,886	+0.16(+1.42%)

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.