Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.73	16.91	16.47	16.58	945,363	-0.09(-0.53%)
Apr 29, 2009	16.51	16.67	16.14	16.67	927,092	+0.54(+3.32%)
Apr 28, 2009	15.50	16.30	15.14	16.14	715,462	+0.47(+2.98%)
Apr 27, 2009	15.26	15.93	15.10	15.67	570,562	+0.27(+1.75%)
Apr 24, 2009	15.52	15.65	15.15	15.40	603,895	-0.03(-0.19%)
Apr 23, 2009	15.57	15.66	15.03	15.43	635,210	-0.07(-0.44%)
Apr 22, 2009	16.09	16.13	15.41	15.50	722,801	-0.81(-4.97%)
Apr 21, 2009	15.31	16.39	14.73	16.31	668,344	+0.84(+5.43%)
Apr 20, 2009	15.98	16.39	15.46	15.47	708,356	-0.84(-5.18%)
Apr 17, 2009	16.28	16.47	15.99	16.31	587,741	-0.02(-0.15%)
Apr 16, 2009	16.43	16.47	15.91	16.34	515,031	-0.02(-0.12%)
Apr 15, 2009	15.72	16.40	15.44	16.36	457,187	+0.54(+3.41%)
Apr 14, 2009	16.15	16.26	15.78	15.82	998,604	-0.38(-2.33%)
Apr 13, 2009	15.72	16.30	15.60	16.20	578,948	+0.37(+2.36%)
Apr 09, 2009	15.36	15.90	14.98	15.82	1,018,264	+0.79(+5.26%)
Apr 08, 2009	15.15	15.37	14.65	15.03	508,579	+0.18(+1.22%)
Apr 07, 2009	14.73	15.11	14.73	14.85	609,281	-0.14(-0.95%)
Apr 06, 2009	14.87	15.09	14.74	14.99	815,236	-0.06(-0.39%)
Apr 03, 2009	14.91	15.07	14.61	15.05	555,345	+0.19(+1.29%)
Apr 02, 2009	14.79	15.04	14.50	14.86	727,366	+0.37(+2.54%)
Apr 01, 2009	14.25	14.58	14.19	14.49	843,031	-0.09(-0.61%)
Mar 31, 2009	14.15	14.67	14.03	14.58	892,602	+0.63(+4.50%)
Mar 30, 2009	13.98	14.25	13.79	13.95	983,244	-0.80(-5.39%)
Mar 26, 2009	14.63	14.78	14.31	14.75	670,275	+0.25(+1.73%)
Mar 25, 2009	14.14	14.58	14.02	14.50	1,269,543	+0.41(+2.89%)
Mar 24, 2009	14.45	14.45	14.05	14.09	1,326,202	-0.55(-3.72%)
Mar 23, 2009	13.81	14.66	13.80	14.64	1,283,235	+1.15(+8.52%)
Mar 20, 2009	13.72	13.82	13.38	13.49	717,613	-0.10(-0.76%)
Mar 19, 2009	14.06	14.27	13.57	13.59	1,000,413	-0.44(-3.15%)
Mar 18, 2009	13.28	14.05	12.99	14.03	1,088,218	+0.73(+5.50%)
Mar 17, 2009	12.45	13.31	12.22	13.30	1,014,530	+1.18(+9.77%)
Mar 16, 2009	12.48	12.65	12.08	12.12	885,941	-0.27(-2.22%)
Mar 13, 2009	12.20	12.43	12.06	12.39	0	+0.32(+2.64%)
Mar 12, 2009	11.17	12.16	11.10	12.07	1,403,120	+0.59(+5.17%)
Mar 11, 2009	11.80	11.87	11.24	11.48	1,221,846	-0.28(-2.42%)
Mar 10, 2009	11.38	11.80	11.19	11.76	957,698	+0.63(+5.64%)
Mar 09, 2009	11.48	11.64	11.02	11.13	639,314	-0.42(-3.61%)
Mar 06, 2009	11.60	11.80	11.15	11.55	0	+0.09(+0.81%)
Mar 05, 2009	12.20	12.35	11.34	11.46	1,112,183	-1.05(-8.40%)
Mar 04, 2009	12.51	12.76	11.84	12.51	1,418,421	-0.26(-2.00%)
Mar 02, 2009	12.93	13.29	12.71	12.76	1,073,532	-0.47(-3.56%)
Feb 27, 2009	13.32	13.69	13.06	13.24	0	-0.10(-0.77%)
Feb 26, 2009	13.83	13.90	13.26	13.34	1,036,005	-0.43(-3.10%)
Feb 25, 2009	13.82	14.08	13.54	13.77	1,624,274	-0.29(-2.10%)
Feb 24, 2009	13.59	14.06	13.52	14.06	1,199,000	+0.54(+4.03%)
Feb 23, 2009	14.45	14.45	13.46	13.52	1,165,019	-0.88(-6.14%)
Feb 20, 2009	14.24	14.55	13.94	14.40	0	+0.06(+0.41%)
Feb 19, 2009	15.18	15.21	14.32	14.34	1,203,376	-0.67(-4.48%)
Feb 18, 2009	15.40	15.46	14.77	15.01	1,068,087	-0.32(-2.11%)
Feb 17, 2009	15.44	15.69	15.20	15.34	1,086,979	-0.58(-3.67%)
Feb 13, 2009	16.40	16.71	15.83	15.92	977,588	-0.52(-3.14%)
Feb 12, 2009	15.76	16.49	15.73	16.44	1,149,285	+0.32(+1.98%)
Feb 11, 2009	16.15	16.19	15.59	16.12	1,350,037	-0.03(-0.21%)
Feb 10, 2009	16.80	16.84	16.03	16.15	1,859,627	-0.76(-4.50%)
Feb 09, 2009	18.66	18.66	16.28	16.91	3,290,123	-3.31(-16.38%)
Feb 06, 2009	19.69	20.25	19.53	20.23	831,539	+0.63(+3.21%)
Feb 05, 2009	19.28	19.95	19.27	19.60	824,469	+0.25(+1.29%)
Feb 04, 2009	20.00	20.00	19.20	19.35	673,324	-0.64(-3.22%)
Feb 03, 2009	19.55	20.10	19.34	19.99	745,805	+0.53(+2.70%)

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.