Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.69	19.24	18.10	18.51	2,898,350	+0.01(+0.05%)
Apr 29, 2009	16.90	18.89	16.66	18.50	2,930,060	+1.34(+7.80%)
Apr 28, 2009	17.18	17.30	16.62	17.16	1,311,833	-0.29(-1.66%)
Apr 27, 2009	17.67	17.88	17.23	17.45	969,908	-0.68(-3.77%)
Apr 24, 2009	17.31	18.28	17.28	18.13	1,644,999	+1.00(+5.85%)
Apr 23, 2009	17.96	18.07	16.41	17.13	2,107,015	-0.77(-4.31%)
Apr 22, 2009	17.34	18.48	16.94	17.90	2,073,553	+0.38(+2.14%)
Apr 21, 2009	15.82	17.63	15.68	17.53	1,640,596	+1.35(+8.34%)
Apr 20, 2009	16.60	16.60	15.65	16.18	1,794,147	-0.65(-3.84%)
Apr 17, 2009	15.67	16.94	15.57	16.82	2,661,421	+1.58(+10.37%)
Apr 16, 2009	14.78	15.40	14.52	15.24	1,085,315	+0.60(+4.08%)
Apr 15, 2009	14.20	14.83	14.07	14.65	1,207,099	+0.40(+2.84%)
Apr 14, 2009	14.09	14.57	13.73	14.24	1,109,116	+0.06(+0.41%)
Apr 13, 2009	13.85	14.32	13.43	14.18	809,826	+0.09(+0.62%)
Apr 09, 2009	14.19	14.27	13.73	14.10	1,732,154	+0.37(+2.67%)
Apr 08, 2009	13.25	13.93	12.93	13.73	1,675,277	+0.28(+2.08%)
Apr 07, 2009	13.53	13.66	13.23	13.45	778,336	-0.43(-3.12%)
Apr 06, 2009	14.14	14.16	13.41	13.88	1,100,152	-0.52(-3.61%)
Apr 03, 2009	13.50	14.53	13.48	14.40	1,190,344	+0.87(+6.41%)
Apr 02, 2009	12.99	14.10	12.62	13.54	3,183,310	+1.04(+8.33%)
Apr 01, 2009	11.99	12.63	11.91	12.50	1,385,731	+0.08(+0.62%)
Mar 31, 2009	13.01	13.10	12.33	12.42	1,238,245	-0.43(-3.37%)
Mar 30, 2009	13.65	13.68	12.62	12.85	1,528,189	-3.29(-20.36%)
Mar 26, 2009	15.47	16.34	15.41	16.14	1,781,246	+1.00(+6.62%)
Mar 25, 2009	15.13	15.44	14.51	15.14	922,618	+0.11(+0.71%)
Mar 24, 2009	15.38	15.47	14.82	15.03	1,210,856	-0.61(-3.88%)
Mar 23, 2009	14.90	15.65	14.81	15.64	1,789,273	+1.58(+11.24%)
Mar 20, 2009	14.73	14.79	13.87	14.06	1,378,651	-0.60(-4.08%)
Mar 19, 2009	14.39	15.03	13.99	14.66	1,050,864	+0.69(+4.97%)
Mar 18, 2009	13.59	14.16	13.19	13.96	1,228,489	+0.26(+1.90%)
Mar 17, 2009	12.84	13.71	12.56	13.70	952,315	+0.88(+6.84%)
Mar 16, 2009	12.88	13.27	12.36	12.82	1,499,286	+0.07(+0.53%)
Mar 13, 2009	13.17	13.17	12.44	12.76	0	-0.03(-0.23%)
Mar 12, 2009	12.21	12.82	11.95	12.79	942,750	+0.60(+4.90%)
Mar 11, 2009	12.42	12.72	11.91	12.19	1,349,603	+0.05(+0.40%)
Mar 10, 2009	11.48	12.18	11.35	12.14	1,265,407	+1.04(+9.37%)
Mar 09, 2009	11.09	11.92	10.96	11.10	1,504,849	-0.17(-1.54%)
Mar 06, 2009	11.51	11.87	10.79	11.27	0	-0.10(-0.85%)
Mar 05, 2009	11.83	12.14	11.27	11.37	1,151,828	-0.84(-6.87%)
Mar 04, 2009	11.80	12.51	11.71	12.21	1,844,776	+0.56(+4.80%)
Mar 02, 2009	12.48	12.48	11.45	11.65	2,181,972	-1.06(-8.34%)
Feb 27, 2009	12.57	13.32	12.29	12.71	0	-0.18(-1.42%)
Feb 26, 2009	12.71	13.08	12.53	12.89	1,386,622	+0.42(+3.40%)
Feb 25, 2009	12.49	13.11	12.03	12.47	1,577,676	-0.19(-1.52%)
Feb 24, 2009	12.05	12.79	11.80	12.66	1,387,166	+0.81(+6.83%)
Feb 23, 2009	13.85	13.92	11.83	11.85	1,856,087	-1.78(-13.07%)
Feb 20, 2009	14.06	14.66	13.37	13.63	0	-0.80(-5.54%)
Feb 19, 2009	14.49	14.88	14.24	14.43	940,103	+0.30(+2.11%)
Feb 18, 2009	14.37	14.68	13.87	14.13	1,037,674	-0.06(-0.41%)
Feb 17, 2009	14.51	14.74	14.13	14.19	800,490	-1.15(-7.47%)
Feb 13, 2009	15.69	16.15	15.14	15.34	0	-0.33(-2.09%)
Feb 12, 2009	15.34	15.85	15.13	15.67	608,436	-0.15(-0.97%)
Feb 11, 2009	15.84	16.59	15.34	15.82	1,027,064	+0.41(+2.69%)
Feb 10, 2009	16.18	16.46	15.28	15.41	1,114,647	-0.92(-5.61%)
Feb 09, 2009	16.60	16.95	16.13	16.32	822,419	-0.29(-1.74%)
Feb 06, 2009	15.13	16.73	15.05	16.61	0	+1.34(+8.77%)
Feb 05, 2009	14.50	15.35	14.19	15.27	836,402	+0.73(+5.04%)
Feb 04, 2009	14.80	15.12	14.34	14.54	1,305,437	-0.13(-0.85%)
Feb 03, 2009	14.45	14.83	14.24	14.66	958,864	+0.07(+0.46%)

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.