Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	20.54	20.74	20.27	20.38	815,172	+0.08(+0.38%)
Apr 29, 2009	20.02	20.48	20.01	20.31	698,724	+0.65(+3.32%)
Apr 28, 2009	19.49	19.85	19.44	19.65	870,917	-0.17(-0.87%)
Apr 27, 2009	19.83	20.10	19.69	19.83	715,723	-0.37(-1.84%)
Apr 24, 2009	20.13	20.29	20.00	20.20	621,887	+0.35(+1.74%)
Apr 23, 2009	19.60	19.87	19.47	19.85	645,271	+0.49(+2.51%)
Apr 22, 2009	19.26	19.71	19.17	19.37	749,179	-0.13(-0.66%)
Apr 21, 2009	18.95	19.53	18.90	19.49	909,061	+0.38(+1.98%)
Apr 20, 2009	19.53	19.56	19.02	19.12	856,954	-0.83(-4.17%)
Apr 17, 2009	20.06	20.08	19.84	19.95	964,162	-0.08(-0.42%)
Apr 16, 2009	19.95	20.08	19.70	20.03	822,714	+0.17(+0.87%)
Apr 15, 2009	19.47	19.86	19.46	19.86	800,603	+0.26(+1.31%)
Apr 14, 2009	19.62	19.85	19.49	19.60	1,104,190	-0.14(-0.71%)
Apr 13, 2009	19.50	19.87	19.37	19.74	879,777	+0.16(+0.82%)
Apr 09, 2009	19.57	19.60	19.30	19.58	1,061,136	+0.61(+3.24%)
Apr 08, 2009	18.96	19.12	18.75	18.97	575,382	+0.16(+0.85%)
Apr 07, 2009	18.89	18.98	18.71	18.81	1,331,284	-0.36(-1.90%)
Apr 06, 2009	19.48	19.48	18.89	19.17	938,787	-0.35(-1.77%)
Apr 03, 2009	19.37	19.52	19.15	19.52	920,148	+0.10(+0.53%)
Apr 02, 2009	19.13	19.67	19.12	19.42	1,194,592	+0.91(+4.91%)
Apr 01, 2009	17.89	18.57	17.83	18.51	701,425	+0.51(+2.81%)
Mar 31, 2009	17.87	18.22	17.80	18.00	848,814	+0.42(+2.37%)
Mar 30, 2009	17.75	17.77	17.34	17.59	1,081,893	-1.31(-6.91%)
Mar 26, 2009	18.75	19.00	18.63	18.89	1,476,675	+0.29(+1.55%)
Mar 25, 2009	18.45	18.86	18.19	18.60	1,102,782	+0.31(+1.68%)
Mar 24, 2009	18.44	18.68	18.28	18.30	1,260,320	-0.63(-3.35%)
Mar 23, 2009	18.53	18.93	18.50	18.93	1,117,826	+1.44(+8.24%)
Mar 20, 2009	17.88	17.88	17.41	17.49	979,856	-0.33(-1.87%)
Mar 19, 2009	18.33	18.33	17.80	17.82	965,578	-0.04(-0.25%)
Mar 18, 2009	17.23	17.93	16.96	17.87	1,441,501	+0.50(+2.87%)
Mar 17, 2009	16.93	17.37	16.78	17.37	931,965	+0.37(+2.18%)
Mar 16, 2009	17.03	17.32	16.91	17.00	1,469,355	+0.25(+1.49%)
Mar 13, 2009	16.74	16.86	16.51	16.75	0	+0.13(+0.81%)
Mar 12, 2009	16.08	16.72	15.94	16.61	1,190,123	+0.31(+1.88%)
Mar 11, 2009	16.63	16.63	16.03	16.31	1,527,032	+0.17(+1.07%)
Mar 10, 2009	15.59	16.18	15.56	16.13	1,053,621	+1.02(+6.73%)
Mar 09, 2009	14.94	15.35	14.93	15.11	1,401,548	-0.25(-1.63%)
Mar 06, 2009	15.58	15.82	15.08	15.36	0	+0.04(+0.25%)
Mar 05, 2009	15.68	16.32	15.30	15.33	1,081,496	-0.72(-4.51%)
Mar 04, 2009	15.74	16.29	15.74	16.05	1,247,044	+0.68(+4.46%)
Mar 02, 2009	15.86	15.95	15.31	15.36	2,642,688	-0.98(-5.99%)
Feb 27, 2009	16.31	16.69	16.19	16.34	0	-0.46(-2.74%)
Feb 26, 2009	16.77	16.93	16.47	16.80	4,850,632	+0.29(+1.78%)
Feb 25, 2009	16.60	16.80	16.25	16.51	3,263,894	-0.27(-1.60%)
Feb 24, 2009	16.37	16.92	16.18	16.78	2,439,646	+0.58(+3.56%)
Feb 23, 2009	16.88	16.91	16.12	16.20	2,399,278	-0.58(-3.43%)
Feb 20, 2009	16.56	16.95	16.40	16.78	3,151,234	-0.15(-0.87%)
Feb 19, 2009	17.34	17.46	16.90	16.93	1,467,334	-0.07(-0.41%)
Feb 18, 2009	17.18	17.19	16.80	17.00	2,415,787	+0.01(+0.04%)
Feb 17, 2009	17.45	18.12	16.99	16.99	3,302,952	-1.08(-5.95%)
Feb 13, 2009	18.24	18.35	18.06	18.07	802,095	-0.22(-1.19%)
Feb 12, 2009	17.91	18.28	17.70	18.28	1,982,464	+0.05(+0.27%)
Feb 11, 2009	18.32	18.46	17.99	18.23	1,803,864	+0.16(+0.86%)
Feb 10, 2009	18.88	18.98	17.94	18.08	2,070,492	-0.94(-4.95%)
Feb 09, 2009	19.12	19.21	18.95	19.02	986,403	-0.08(-0.40%)
Feb 06, 2009	18.57	19.19	18.57	19.10	1,089,819	+0.22(+1.19%)
Feb 05, 2009	18.26	18.87	18.03	18.87	841,305	+0.61(+3.33%)
Feb 04, 2009	18.31	18.66	18.16	18.26	1,470,531	-0.03(-0.17%)
Feb 03, 2009	17.96	18.38	17.82	18.30	517,383	+0.53(+2.99%)

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.