Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.55	18.63	17.89	18.10	765,759	-0.28(-1.52%)
Apr 29, 2009	18.11	18.58	18.05	18.37	1,022,247	+0.49(+2.75%)
Apr 28, 2009	17.72	18.13	17.59	17.88	925,747	+0.03(+0.19%)
Apr 27, 2009	17.78	18.04	17.68	17.85	755,922	-0.37(-2.04%)
Apr 24, 2009	18.00	18.32	17.95	18.22	1,063,317	+0.54(+3.08%)
Apr 23, 2009	17.59	17.70	17.34	17.68	811,863	+0.31(+1.76%)
Apr 22, 2009	17.44	17.75	17.31	17.37	1,371,525	-0.20(-1.13%)
Apr 21, 2009	17.01	17.61	17.00	17.57	812,886	+0.35(+2.04%)
Apr 20, 2009	17.69	17.74	17.15	17.22	936,187	-0.84(-4.67%)
Apr 17, 2009	17.80	18.18	17.80	18.06	808,704	+0.19(+1.04%)
Apr 16, 2009	18.08	18.08	17.54	17.88	674,878	+0.11(+0.63%)
Apr 15, 2009	17.68	17.85	17.53	17.76	895,970	-0.01(-0.04%)
Apr 14, 2009	17.64	18.01	17.52	17.77	787,408	-0.07(-0.37%)
Apr 13, 2009	17.74	18.02	17.43	17.84	693,525	-0.15(-0.81%)
Apr 09, 2009	18.17	18.17	17.82	17.98	728,120	+0.46(+2.61%)
Apr 08, 2009	17.36	17.68	17.02	17.53	729,666	+0.21(+1.19%)
Apr 07, 2009	17.41	17.47	17.21	17.32	608,104	-0.51(-2.87%)
Apr 06, 2009	17.89	17.98	17.56	17.83	615,066	-0.35(-1.90%)
Apr 03, 2009	17.87	18.27	17.73	18.18	772,075	+0.38(+2.13%)
Apr 02, 2009	17.82	18.12	17.70	17.80	774,139	+0.67(+3.91%)
Apr 01, 2009	16.58	17.24	16.40	17.13	542,303	+0.31(+1.85%)
Mar 31, 2009	17.18	17.20	16.80	16.82	378,734	-0.10(-0.59%)
Mar 30, 2009	17.24	17.29	16.65	16.91	516,688	-1.15(-6.39%)
Mar 26, 2009	18.09	18.33	17.84	18.07	747,029	+0.15(+0.81%)
Mar 25, 2009	17.93	18.18	17.41	17.92	1,244,845	-0.01(-0.07%)
Mar 24, 2009	18.08	18.26	17.80	17.94	1,214,557	-0.37(-2.03%)
Mar 23, 2009	17.86	18.32	17.80	18.31	2,009,313	+1.31(+7.73%)
Mar 20, 2009	17.70	17.92	16.94	16.99	1,881,014	-0.68(-3.83%)
Mar 19, 2009	17.84	18.06	17.61	17.67	903,785	+0.40(+2.34%)
Mar 18, 2009	16.97	17.47	16.50	17.27	1,497,734	+0.18(+1.05%)
Mar 17, 2009	16.60	17.09	16.35	17.09	845,882	+0.54(+3.29%)
Mar 16, 2009	16.34	16.93	16.30	16.54	1,095,421	+0.19(+1.18%)
Mar 13, 2009	16.80	16.80	16.16	16.35	0	-0.09(-0.56%)
Mar 12, 2009	16.07	16.54	15.86	16.44	1,464,187	+0.48(+2.99%)
Mar 11, 2009	16.19	16.32	15.69	15.97	1,884,663	-0.09(-0.54%)
Mar 10, 2009	15.58	16.22	15.58	16.05	2,685,268	+0.78(+5.13%)
Mar 09, 2009	14.84	15.75	14.84	15.27	1,417,550	+0.04(+0.26%)
Mar 06, 2009	15.29	15.67	14.74	15.23	0	+0.17(+1.10%)
Mar 05, 2009	15.36	15.65	15.01	15.06	1,115,687	-0.76(-4.78%)
Mar 04, 2009	15.54	16.13	15.54	15.82	1,752,801	+0.72(+4.75%)
Mar 02, 2009	15.81	15.97	15.05	15.10	3,111,958	-1.16(-7.14%)
Feb 27, 2009	16.34	16.79	16.10	16.26	0	-0.38(-2.27%)
Feb 26, 2009	16.82	17.25	16.64	16.64	1,147,155	+0.01(+0.08%)
Feb 25, 2009	16.71	17.03	16.30	16.63	1,296,310	-0.13(-0.75%)
Feb 24, 2009	16.11	16.83	16.09	16.76	1,197,954	+0.74(+4.60%)
Feb 23, 2009	17.02	18.06	15.98	16.02	1,266,405	-0.80(-4.77%)
Feb 20, 2009	16.87	17.11	16.41	16.82	1,506,181	-0.38(-2.20%)
Feb 19, 2009	17.38	17.51	17.12	17.20	915,180	+0.06(+0.35%)
Feb 18, 2009	17.33	17.45	16.97	17.14	1,386,344	-0.11(-0.65%)
Feb 17, 2009	17.91	17.96	17.22	17.25	1,598,627	-1.17(-6.37%)
Feb 13, 2009	18.27	18.72	18.27	18.43	1,001,013	+0.02(+0.08%)
Feb 12, 2009	18.04	18.42	17.82	18.41	1,140,046	+0.00(+0.03%)
Feb 11, 2009	18.75	18.89	18.05	18.41	1,122,448	-0.23(-1.21%)
Feb 10, 2009	19.54	19.74	18.45	18.63	1,405,571	-0.85(-4.36%)
Feb 09, 2009	19.47	19.85	19.31	19.48	1,935,689	+0.09(+0.44%)
Feb 06, 2009	18.94	19.50	18.82	19.40	751,017	+0.37(+1.95%)
Feb 05, 2009	18.51	19.14	18.32	19.03	1,514,611	+0.44(+2.36%)
Feb 04, 2009	18.63	18.89	18.45	18.59	1,540,845	+0.13(+0.68%)
Feb 03, 2009	18.19	18.55	18.10	18.46	1,004,792	+0.29(+1.57%)

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.