Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.95	20.14	19.69	19.80	839,203	+0.07(+0.38%)
Apr 29, 2009	19.45	19.89	19.43	19.73	719,322	+0.63(+3.32%)
Apr 28, 2009	18.93	19.28	18.88	19.09	896,591	-0.17(-0.87%)
Apr 27, 2009	19.26	19.53	19.12	19.26	736,822	-0.36(-1.84%)
Apr 24, 2009	19.55	19.71	19.43	19.62	640,220	+0.34(+1.74%)
Apr 23, 2009	19.03	19.30	18.91	19.28	664,293	+0.47(+2.51%)
Apr 22, 2009	18.71	19.15	18.62	18.81	771,264	-0.12(-0.66%)
Apr 21, 2009	18.41	18.97	18.36	18.94	935,860	+0.37(+1.98%)
Apr 20, 2009	18.97	19.00	18.48	18.57	882,217	-0.81(-4.17%)
Apr 17, 2009	19.49	19.51	19.27	19.38	992,585	-0.08(-0.42%)
Apr 16, 2009	19.38	19.51	19.14	19.46	846,967	+0.17(+0.87%)
Apr 15, 2009	18.91	19.29	18.90	19.29	824,204	+0.25(+1.31%)
Apr 14, 2009	19.05	19.28	18.94	19.04	1,136,740	-0.14(-0.71%)
Apr 13, 2009	18.94	19.30	18.82	19.18	905,713	+0.16(+0.82%)
Apr 09, 2009	19.01	19.03	18.74	19.02	1,092,418	+0.60(+3.24%)
Apr 08, 2009	18.41	18.57	18.21	18.43	592,344	+0.16(+0.85%)
Apr 07, 2009	18.34	18.43	18.17	18.27	1,370,529	-0.35(-1.90%)
Apr 06, 2009	18.92	18.92	18.34	18.62	966,462	-0.34(-1.77%)
Apr 03, 2009	18.82	18.96	18.61	18.96	947,274	+0.10(+0.53%)
Apr 02, 2009	18.58	19.11	18.57	18.86	1,229,808	+0.88(+4.91%)
Apr 01, 2009	17.38	18.03	17.32	17.98	722,103	+0.49(+2.81%)
Mar 31, 2009	17.36	17.70	17.29	17.49	873,837	+0.40(+2.37%)
Mar 30, 2009	17.24	17.26	16.84	17.08	1,113,786	-1.27(-6.91%)
Mar 26, 2009	18.21	18.46	18.10	18.35	1,520,207	+0.28(+1.55%)
Mar 25, 2009	17.92	18.32	17.67	18.07	1,135,292	+0.30(+1.68%)
Mar 24, 2009	17.92	18.15	17.76	17.77	1,297,473	-0.62(-3.35%)
Mar 23, 2009	18.00	18.39	17.97	18.39	1,150,779	+1.40(+8.24%)
Mar 20, 2009	17.37	17.37	16.91	16.99	1,008,742	-0.32(-1.87%)
Mar 19, 2009	17.81	17.81	17.29	17.31	994,042	-0.04(-0.25%)
Mar 18, 2009	16.74	17.41	16.48	17.36	1,483,995	+0.49(+2.88%)
Mar 17, 2009	16.44	16.87	16.30	16.87	959,439	+0.36(+2.18%)
Mar 16, 2009	16.54	16.83	16.43	16.51	1,512,671	+0.24(+1.49%)
Mar 13, 2009	16.26	16.37	16.04	16.27	0	+0.13(+0.81%)
Mar 12, 2009	15.62	16.24	15.48	16.14	1,225,207	+0.30(+1.88%)
Mar 11, 2009	16.15	16.15	15.57	15.84	1,572,049	+0.17(+1.07%)
Mar 10, 2009	15.14	15.72	15.12	15.67	1,084,681	+0.99(+6.73%)
Mar 09, 2009	14.51	14.91	14.50	14.68	1,442,865	-0.24(-1.62%)
Mar 06, 2009	15.14	15.37	14.64	14.92	0	+0.04(+0.25%)
Mar 05, 2009	15.23	15.85	14.87	14.89	1,113,378	-0.70(-4.51%)
Mar 04, 2009	15.29	15.83	15.29	15.59	1,283,806	+0.67(+4.46%)
Mar 02, 2009	15.41	15.49	14.87	14.92	2,720,593	-0.95(-5.99%)
Feb 27, 2009	15.84	16.21	15.73	15.88	0	-0.45(-2.74%)
Feb 26, 2009	16.29	16.44	15.99	16.32	4,993,626	+0.29(+1.78%)
Feb 25, 2009	16.12	16.32	15.78	16.04	3,360,112	-0.26(-1.60%)
Feb 24, 2009	15.90	16.44	15.71	16.30	2,511,565	+0.56(+3.56%)
Feb 23, 2009	16.40	16.42	15.66	15.74	2,470,007	-0.56(-3.43%)
Feb 20, 2009	16.08	16.46	15.93	16.30	3,244,131	-0.14(-0.87%)
Feb 19, 2009	16.85	16.96	16.42	16.44	1,510,590	-0.07(-0.41%)
Feb 18, 2009	16.69	16.69	16.32	16.51	2,487,003	+0.01(+0.04%)
Feb 17, 2009	16.95	17.60	16.50	16.50	3,400,321	-1.04(-5.95%)
Feb 13, 2009	17.72	17.83	17.54	17.55	825,740	-0.21(-1.19%)
Feb 12, 2009	17.40	17.76	17.19	17.76	2,040,906	+0.05(+0.27%)
Feb 11, 2009	17.80	17.93	17.47	17.71	1,857,041	+0.15(+0.86%)
Feb 10, 2009	18.34	18.43	17.42	17.56	2,131,529	-0.91(-4.95%)
Feb 09, 2009	18.57	18.66	18.41	18.48	1,015,482	-0.07(-0.40%)
Feb 06, 2009	18.04	18.64	18.04	18.55	1,121,946	+0.22(+1.19%)
Feb 05, 2009	17.74	18.33	17.51	18.33	866,107	+0.59(+3.33%)
Feb 04, 2009	17.79	18.13	17.64	17.74	1,513,882	-0.03(-0.17%)
Feb 03, 2009	17.45	17.85	17.31	17.77	532,635	+0.52(+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.