Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.95	18.45	16.44	16.47	7,776,659	-1.03(-5.87%)
Apr 29, 2009	16.40	17.80	16.40	17.49	6,903,230	+1.25(+7.69%)
Apr 28, 2009	16.00	16.48	15.67	16.25	5,352,030	+0.00(+0.00%)
Apr 27, 2009	16.38	16.70	16.19	16.25	5,906,064	-0.40(-2.42%)
Apr 24, 2009	16.04	16.83	15.83	16.65	6,181,506	+0.74(+4.63%)
Apr 23, 2009	15.89	16.04	15.45	15.91	5,312,289	-0.01(-0.05%)
Apr 22, 2009	15.56	16.19	15.38	15.92	3,871,745	+0.17(+1.09%)
Apr 21, 2009	15.77	16.00	15.58	15.75	3,532,367	-0.03(-0.22%)
Apr 20, 2009	16.29	16.39	15.50	15.78	3,294,622	-0.86(-5.14%)
Apr 17, 2009	16.84	16.84	16.22	16.64	3,927,391	-0.03(-0.21%)
Apr 16, 2009	16.25	16.93	16.16	16.67	4,163,793	+0.54(+3.34%)
Apr 15, 2009	16.19	16.21	15.91	16.13	3,901,787	-0.17(-1.05%)
Apr 14, 2009	16.24	16.45	15.89	16.31	4,453,626	-0.09(-0.52%)
Apr 13, 2009	16.01	16.55	15.84	16.39	3,332,212	+0.18(+1.11%)
Apr 10, 2009	16.48	16.48	15.24	16.21	3,644,392	+0.00(+0.00%)
Apr 09, 2009	16.48	16.48	15.24	16.21	3,644,392	+0.44(+2.82%)
Apr 08, 2009	15.51	16.00	15.20	15.77	3,294,366	+0.32(+2.05%)
Apr 07, 2009	15.59	15.84	15.31	15.45	3,231,334	-0.50(-3.11%)
Apr 06, 2009	16.66	16.66	15.36	15.95	6,970,912	-0.95(-5.62%)
Apr 03, 2009	16.68	17.11	16.28	16.90	4,830,123	+0.38(+2.28%)
Apr 02, 2009	15.96	16.74	15.32	16.52	6,408,385	+0.93(+5.99%)
Apr 01, 2009	14.61	15.65	14.58	15.59	4,511,219	+0.71(+4.78%)
Mar 31, 2009	14.97	15.24	14.64	14.88	5,728,008	+0.10(+0.70%)
Mar 30, 2009	14.61	14.89	14.48	14.77	7,539,558	-0.24(-1.60%)
Mar 27, 2009	15.47	15.58	15.00	15.01	4,831,656	-0.65(-4.15%)
Mar 26, 2009	15.71	15.83	15.38	15.66	4,615,512	+0.09(+0.60%)
Mar 25, 2009	15.58	16.21	15.16	15.57	3,739,485	+0.13(+0.83%)
Mar 24, 2009	15.30	16.01	15.16	15.44	4,496,888	-0.01(-0.06%)
Mar 23, 2009	14.92	15.54	14.87	15.45	4,096,485	+1.35(+9.59%)
Mar 20, 2009	13.95	14.21	13.85	14.10	7,296,975	+0.11(+0.76%)
Mar 19, 2009	13.62	14.21	13.60	13.99	5,153,899	-0.16(-1.10%)
Mar 18, 2009	13.34	14.39	13.28	14.15	5,605,762	+0.69(+5.13%)
Mar 17, 2009	12.97	13.67	12.93	13.46	3,526,846	+0.48(+3.69%)
Mar 16, 2009	13.15	13.50	12.92	12.98	3,304,472	+0.01(+0.07%)
Mar 13, 2009	13.15	13.21	12.62	12.97	4,162,870	-0.09(-0.72%)
Mar 12, 2009	12.42	13.33	12.06	13.06	8,082,865	+0.56(+4.52%)
Mar 11, 2009	12.56	12.89	12.24	12.50	5,295,218	+0.06(+0.48%)
Mar 10, 2009	11.85	12.49	11.64	12.44	6,879,395	+0.93(+8.11%)
Mar 09, 2009	11.74	12.09	11.34	11.50	5,410,708	-0.41(-3.45%)
Mar 06, 2009	11.65	12.59	11.56	11.91	8,244,636	+0.36(+3.11%)
Mar 05, 2009	11.74	12.19	11.44	11.55	5,127,322	-0.56(-4.66%)
Mar 04, 2009	12.00	12.39	11.89	12.12	6,143,169	+0.25(+2.09%)
Mar 03, 2009	12.36	12.39	11.75	11.87	5,279,203	-0.33(-2.67%)
Mar 02, 2009	12.84	13.01	12.15	12.20	6,446,350	-0.98(-7.41%)
Feb 27, 2009	12.84	13.57	12.67	13.17	8,367,662	+0.00(+0.00%)
Feb 26, 2009	13.40	13.98	13.10	13.17	5,728,165	-0.08(-0.58%)
Feb 25, 2009	13.36	13.45	12.66	13.25	4,583,315	-0.22(-1.65%)
Feb 24, 2009	12.88	13.67	12.70	13.47	5,559,892	+0.74(+5.78%)
Feb 23, 2009	13.28	13.52	12.59	12.74	5,507,829	-0.35(-2.68%)
Feb 20, 2009	12.70	13.42	12.62	13.09	6,186,130	+0.15(+1.19%)
Feb 19, 2009	13.26	13.59	12.87	12.93	4,900,685	-0.19(-1.44%)
Feb 18, 2009	13.44	13.63	12.98	13.12	4,330,508	-0.38(-2.79%)
Feb 17, 2009	13.82	13.92	13.31	13.50	4,805,676	-0.90(-6.24%)
Feb 16, 2009	13.91	14.76	13.66	14.40	0	+0.00(+0.00%)
Feb 13, 2009	13.91	14.76	13.66	14.40	6,345,424	+0.45(+3.25%)
Feb 12, 2009	12.62	14.11	12.62	13.94	8,134,800	+0.56(+4.22%)
Feb 11, 2009	14.15	14.24	12.96	13.38	4,778,445	+0.27(+2.09%)
Feb 10, 2009	13.88	14.17	12.92	13.10	5,104,192	-1.06(-7.49%)
Feb 09, 2009	14.23	15.39	13.85	14.17	3,472,323	-0.01(-0.06%)
Feb 06, 2009	13.66	14.64	13.45	14.17	5,680,095	+0.66(+4.88%)
Feb 05, 2009	13.22	13.54	12.84	13.51	4,423,197	+0.24(+1.81%)
Feb 04, 2009	13.64	14.21	13.16	13.28	8,672,005	-0.46(-3.36%)
Feb 03, 2009	12.55	13.84	12.55	13.74	9,252,477	+1.23(+9.86%)

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.