Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.55	14.67	14.09	14.10	4,883,789	-0.39(-2.72%)
Apr 29, 2009	14.85	14.93	14.30	14.49	7,204,481	-0.29(-1.98%)
Apr 28, 2009	14.60	15.02	14.49	14.79	4,076,178	-0.10(-0.69%)
Apr 27, 2009	14.84	15.28	14.58	14.89	5,270,878	-0.16(-1.05%)
Apr 24, 2009	15.35	15.35	14.92	15.05	4,885,218	-0.13(-0.83%)
Apr 23, 2009	15.08	15.31	14.90	15.17	4,638,387	+0.09(+0.63%)
Apr 22, 2009	14.97	15.52	14.93	15.08	6,443,901	-0.06(-0.42%)
Apr 21, 2009	14.88	15.23	14.81	15.14	4,735,163	+0.15(+1.00%)
Apr 20, 2009	15.31	15.38	14.98	14.99	4,833,386	-0.58(-3.75%)
Apr 17, 2009	15.83	15.88	13.72	15.58	20,978,560	-0.16(-1.00%)
Apr 16, 2009	15.46	15.80	15.31	15.73	4,934,267	+0.36(+2.36%)
Apr 15, 2009	15.43	15.45	15.18	15.37	6,018,262	-0.27(-1.72%)
Apr 14, 2009	15.31	15.80	15.30	15.64	5,030,644	+0.24(+1.54%)
Apr 13, 2009	15.18	15.49	15.18	15.40	7,402,339	-0.05(-0.31%)
Apr 09, 2009	15.24	15.48	15.11	15.45	9,205,165	+0.39(+2.62%)
Apr 08, 2009	15.15	15.23	14.94	15.05	8,710,930	+0.01(+0.05%)
Apr 07, 2009	14.29	15.21	14.29	15.05	10,178,872	+0.37(+2.53%)
Apr 06, 2009	13.92	14.73	13.92	14.67	10,200,876	+0.58(+4.15%)
Apr 03, 2009	13.93	14.11	13.74	14.09	8,681,316	+0.11(+0.79%)
Apr 02, 2009	13.66	14.05	13.42	13.98	12,354,777	+0.65(+4.86%)
Apr 01, 2009	13.39	14.01	13.11	13.33	28,666,216	-1.04(-7.25%)
Mar 31, 2009	14.22	14.58	14.09	14.37	3,314,184	+0.30(+2.13%)
Mar 30, 2009	13.84	14.12	13.70	14.07	2,815,534	-0.47(-3.26%)
Mar 26, 2009	14.30	14.67	14.27	14.55	2,556,681	+0.31(+2.16%)
Mar 25, 2009	14.27	14.47	13.89	14.24	2,994,345	+0.21(+1.46%)
Mar 24, 2009	14.44	14.56	14.04	14.04	2,753,962	-0.62(-4.20%)
Mar 23, 2009	14.24	14.66	14.21	14.65	3,460,774	+0.79(+5.70%)
Mar 20, 2009	13.94	14.28	13.80	13.86	3,142,900	-0.12(-0.88%)
Mar 19, 2009	13.86	14.21	13.91	13.98	2,265,930	-0.14(-0.96%)
Mar 18, 2009	13.86	14.20	13.55	14.12	2,800,481	+0.31(+2.27%)
Mar 17, 2009	13.51	13.81	13.38	13.81	2,525,169	+0.36(+2.64%)
Mar 16, 2009	13.52	13.73	13.40	13.45	3,109,721	-0.06(-0.47%)
Mar 13, 2009	13.29	13.81	13.29	13.51	0	+0.10(+0.77%)
Mar 12, 2009	12.87	13.44	12.67	13.41	2,906,474	+0.36(+2.72%)
Mar 11, 2009	13.04	13.20	12.88	13.06	2,163,925	+0.11(+0.85%)
Mar 10, 2009	12.54	13.00	12.28	12.95	3,340,229	+0.69(+5.61%)
Mar 09, 2009	12.95	12.98	12.18	12.26	3,589,081	-0.69(-5.31%)
Mar 06, 2009	13.06	13.07	12.52	12.95	0	-0.02(-0.18%)
Mar 05, 2009	12.97	13.40	12.85	12.97	3,488,635	-0.44(-3.30%)
Mar 04, 2009	13.36	13.68	13.23	13.41	4,828,628	+0.08(+0.59%)
Mar 02, 2009	13.64	13.92	13.31	13.33	4,684,756	-0.49(-3.54%)
Feb 27, 2009	13.52	13.92	13.52	13.82	0	+0.02(+0.17%)
Feb 26, 2009	14.04	14.13	13.68	13.80	2,773,879	-0.04(-0.29%)
Feb 25, 2009	13.97	14.09	13.58	13.84	4,517,457	-0.06(-0.45%)
Feb 24, 2009	13.71	13.96	13.51	13.90	3,460,348	+0.30(+2.21%)
Feb 23, 2009	14.06	14.15	13.56	13.60	2,581,516	-0.32(-2.33%)
Feb 20, 2009	13.62	14.06	12.53	13.92	3,495,682	+0.06(+0.40%)
Feb 19, 2009	13.96	14.29	13.81	13.87	2,493,218	-0.02(-0.11%)
Feb 18, 2009	14.11	14.11	13.73	13.89	1,852,818	-0.09(-0.68%)
Feb 17, 2009	13.87	14.24	13.43	13.98	3,071,062	-0.47(-3.23%)
Feb 13, 2009	14.48	14.90	14.41	14.45	2,633,164	-0.11(-0.76%)
Feb 12, 2009	13.29	14.60	13.29	14.56	3,054,747	+0.13(+0.93%)
Feb 11, 2009	13.99	14.90	13.62	14.42	5,561,027	+1.36(+10.40%)
Feb 10, 2009	13.85	14.03	12.98	13.06	3,435,643	-0.88(-6.34%)
Feb 09, 2009	13.86	14.03	13.66	13.95	1,664,069	+0.09(+0.63%)
Feb 06, 2009	13.43	13.94	13.43	13.86	2,841,102	+0.39(+2.87%)
Feb 05, 2009	13.01	13.61	13.01	13.47	2,680,239	+0.30(+2.28%)
Feb 04, 2009	12.98	13.36	12.95	13.17	2,835,433	+0.21(+1.65%)
Feb 03, 2009	12.76	13.03	12.60	12.96	1,900,064	+0.21(+1.61%)

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.