Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.92	16.52	15.76	16.31	9,872,070	+0.49(+3.10%)
Apr 29, 2009	15.88	16.08	15.67	15.82	7,946,459	+0.14(+0.89%)
Apr 28, 2009	15.99	16.00	15.57	15.68	8,420,000	-0.32(-2.00%)
Apr 27, 2009	16.02	16.32	15.75	16.00	7,301,404	-0.29(-1.78%)
Apr 24, 2009	16.29	16.41	15.59	16.29	8,489,949	+0.14(+0.87%)
Apr 23, 2009	16.60	16.69	15.65	16.15	13,377,436	-0.59(-3.52%)
Apr 22, 2009	16.65	17.43	16.05	16.74	18,877,220	-0.79(-4.51%)
Apr 21, 2009	17.42	17.84	17.05	17.53	11,711,133	+0.15(+0.86%)
Apr 20, 2009	17.67	17.82	17.32	17.38	8,827,581	-0.57(-3.18%)
Apr 17, 2009	18.09	18.09	17.72	17.95	5,769,672	-0.13(-0.72%)
Apr 16, 2009	17.61	18.13	17.45	18.08	7,126,213	+0.75(+4.33%)
Apr 15, 2009	17.44	17.49	17.00	17.33	5,732,712	-0.34(-1.92%)
Apr 14, 2009	17.27	17.90	17.22	17.67	7,713,698	+0.22(+1.26%)
Apr 13, 2009	17.58	17.69	17.10	17.45	5,808,756	-0.30(-1.69%)
Apr 09, 2009	17.80	17.96	17.61	17.75	5,427,973	+0.34(+1.95%)
Apr 08, 2009	17.39	17.51	17.05	17.41	5,100,072	+0.28(+1.63%)
Apr 07, 2009	17.40	17.57	16.92	17.13	7,602,761	-0.41(-2.34%)
Apr 06, 2009	17.64	17.75	17.22	17.54	6,976,574	-0.41(-2.28%)
Apr 03, 2009	17.71	17.95	17.35	17.95	6,313,980	+0.22(+1.24%)
Apr 02, 2009	17.85	18.00	17.52	17.73	7,677,574	+0.26(+1.49%)
Apr 01, 2009	17.39	17.52	16.84	17.47	9,126,280	-0.08(-0.46%)
Mar 31, 2009	17.70	17.89	17.42	17.55	7,617,715	+0.09(+0.52%)
Mar 30, 2009	17.79	18.00	17.27	17.46	5,230,268	-0.94(-5.11%)
Mar 26, 2009	17.91	18.41	17.73	18.40	7,194,762	+0.84(+4.78%)
Mar 25, 2009	17.47	18.06	17.14	17.56	9,006,695	+0.12(+0.69%)
Mar 24, 2009	17.64	17.83	17.33	17.44	6,255,254	-0.56(-3.11%)
Mar 23, 2009	17.45	18.00	17.32	18.00	8,039,817	+0.76(+4.41%)
Mar 20, 2009	17.70	17.78	16.96	17.24	9,767,770	-0.20(-1.15%)
Mar 19, 2009	17.98	18.04	17.17	17.44	9,442,936	-0.37(-2.08%)
Mar 18, 2009	17.40	18.09	17.20	17.81	12,021,712	+0.31(+1.77%)
Mar 17, 2009	16.55	17.52	16.28	17.50	8,056,181	+0.88(+5.29%)
Mar 16, 2009	17.60	17.63	16.53	16.62	10,307,318	-0.88(-5.03%)
Mar 13, 2009	17.40	17.54	17.06	17.50	8,435,931	+0.04(+0.23%)
Mar 12, 2009	16.95	17.56	16.80	17.46	9,528,511	+0.59(+3.50%)
Mar 11, 2009	16.54	17.16	16.49	16.87	12,172,069	+0.42(+2.55%)
Mar 10, 2009	15.81	16.50	15.69	16.45	9,994,331	+1.01(+6.54%)
Mar 09, 2009	15.59	16.51	15.37	15.44	8,929,183	-0.33(-2.09%)
Mar 06, 2009	16.00	16.27	15.26	15.77	11,259,991	-0.06(-0.38%)
Mar 05, 2009	16.07	16.73	15.76	15.83	13,280,731	-0.52(-3.18%)
Mar 04, 2009	15.65	16.58	15.49	16.35	15,233,055	+1.79(+12.29%)
Mar 02, 2009	15.23	15.41	14.48	14.56	9,254,648	-0.77(-5.02%)
Feb 27, 2009	15.14	15.73	14.87	15.33	10,482,669	+0.07(+0.46%)
Feb 26, 2009	15.66	16.32	15.23	15.26	11,450,828	-0.01(-0.07%)
Feb 25, 2009	14.56	15.65	14.42	15.27	9,470,184	+0.65(+4.45%)
Feb 24, 2009	14.11	14.70	14.00	14.62	7,335,328	+0.65(+4.65%)
Feb 23, 2009	14.57	14.72	13.92	13.97	7,665,583	-0.60(-4.12%)
Feb 20, 2009	14.33	14.73	14.03	14.57	11,300,449	+0.24(+1.67%)
Feb 19, 2009	15.36	15.36	14.31	14.33	7,829,243	-0.86(-5.66%)
Feb 18, 2009	15.06	15.58	14.79	15.19	8,208,189	+0.35(+2.36%)
Feb 17, 2009	15.45	15.55	14.80	14.84	11,145,635	-1.17(-7.31%)
Feb 13, 2009	15.69	16.27	15.66	16.01	7,058,266	+0.32(+2.04%)
Feb 12, 2009	15.21	15.82	15.04	15.69	8,106,841	+0.29(+1.88%)
Feb 11, 2009	15.68	15.76	15.10	15.40	8,010,604	-0.10(-0.65%)
Feb 10, 2009	16.24	16.62	15.43	15.50	10,021,757	-0.90(-5.49%)
Feb 09, 2009	16.74	16.80	16.15	16.40	8,625,905	-0.40(-2.38%)
Feb 06, 2009	16.62	17.03	16.45	16.80	8,720,945	+0.13(+0.78%)
Feb 05, 2009	15.51	16.95	15.48	16.67	11,942,873	+0.78(+4.91%)
Feb 04, 2009	15.95	16.45	15.67	15.89	11,306,255	-0.05(-0.31%)
Feb 03, 2009	15.59	16.05	15.31	15.94	6,685,455	+0.24(+1.53%)

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.