Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.62	14.65	14.31	14.38	6,769,978	-0.04(-0.29%)
Apr 29, 2009	14.33	14.47	14.24	14.43	7,712,287	+0.32(+2.25%)
Apr 28, 2009	14.43	14.53	14.09	14.11	12,075,239	-0.45(-3.11%)
Apr 27, 2009	14.25	14.73	14.17	14.56	25,923,712	+1.02(+7.57%)
Apr 24, 2009	13.58	13.67	13.43	13.54	5,054,814	+0.11(+0.79%)
Apr 23, 2009	13.33	13.47	13.23	13.43	6,745,807	-0.08(-0.61%)
Apr 22, 2009	13.73	13.79	13.50	13.51	7,590,100	-0.73(-5.12%)
Apr 21, 2009	13.82	14.29	13.81	14.24	4,770,901	+0.38(+2.73%)
Apr 20, 2009	13.98	14.08	13.82	13.86	6,684,746	-0.25(-1.76%)
Apr 17, 2009	14.23	14.26	14.06	14.11	4,727,334	-0.11(-0.75%)
Apr 16, 2009	14.16	14.26	14.07	14.22	5,128,300	-0.00(-0.03%)
Apr 15, 2009	14.10	14.24	14.04	14.22	5,414,953	+0.34(+2.46%)
Apr 14, 2009	13.86	13.90	13.80	13.88	7,669,447	+0.07(+0.53%)
Apr 13, 2009	13.68	13.95	13.68	13.81	5,040,923	+0.13(+0.98%)
Apr 09, 2009	13.70	13.72	13.57	13.68	4,611,429	-0.19(-1.40%)
Apr 08, 2009	13.92	13.98	13.74	13.87	3,325,012	-0.09(-0.63%)
Apr 07, 2009	14.14	14.14	13.89	13.96	5,688,110	-0.05(-0.36%)
Apr 06, 2009	14.09	14.30	13.92	14.01	4,830,301	-0.35(-2.41%)
Apr 03, 2009	14.50	14.54	14.22	14.35	2,708,238	-0.15(-1.02%)
Apr 02, 2009	14.34	14.67	14.33	14.50	4,290,152	+0.16(+1.13%)
Apr 01, 2009	14.04	14.39	13.98	14.34	5,184,389	+0.00(+0.03%)
Mar 31, 2009	14.24	14.49	14.10	14.34	4,309,086	+0.46(+3.33%)
Mar 30, 2009	13.64	13.87	13.56	13.87	4,899,031	-0.22(-1.57%)
Mar 26, 2009	14.04	14.19	13.92	14.10	4,524,438	+0.21(+1.53%)
Mar 25, 2009	13.68	13.93	13.63	13.88	6,293,839	+0.36(+2.66%)
Mar 24, 2009	13.83	13.86	13.52	13.52	4,422,151	-0.22(-1.58%)
Mar 23, 2009	13.57	13.75	13.54	13.74	5,258,119	+0.29(+2.16%)
Mar 20, 2009	13.58	13.73	13.37	13.45	4,338,363	+0.07(+0.52%)
Mar 19, 2009	13.56	13.57	13.29	13.38	4,961,347	-0.16(-1.16%)
Mar 18, 2009	13.19	13.70	13.15	13.54	6,325,004	+0.03(+0.24%)
Mar 17, 2009	13.36	13.52	13.25	13.50	5,869,438	-0.08(-0.61%)
Mar 16, 2009	13.86	14.02	13.55	13.59	5,589,616	+0.15(+1.13%)
Mar 13, 2009	13.46	13.52	13.25	13.44	0	+0.03(+0.21%)
Mar 12, 2009	13.07	13.43	12.92	13.41	5,128,116	+0.54(+4.23%)
Mar 11, 2009	12.96	13.05	12.72	12.86	4,016,258	-0.08(-0.64%)
Mar 10, 2009	12.63	12.99	12.59	12.95	5,426,852	+0.36(+2.90%)
Mar 09, 2009	12.71	12.90	12.53	12.58	8,512,700	-0.68(-5.12%)
Mar 06, 2009	13.56	13.65	13.08	13.26	0	+0.20(+1.55%)
Mar 05, 2009	13.37	13.42	13.05	13.06	5,877,160	-0.28(-2.11%)
Mar 04, 2009	13.26	13.50	13.10	13.34	5,218,690	+0.14(+1.05%)
Mar 02, 2009	13.55	13.60	13.19	13.20	4,703,980	-0.70(-5.04%)
Feb 27, 2009	13.84	14.12	13.74	13.90	0	-0.02(-0.17%)
Feb 26, 2009	14.42	14.45	13.92	13.92	4,948,784	-0.38(-2.65%)
Feb 25, 2009	14.45	14.53	14.30	14.30	5,233,339	-0.55(-3.70%)
Feb 24, 2009	14.87	14.91	14.60	14.85	5,155,243	+0.13(+0.88%)
Feb 23, 2009	15.24	15.27	14.69	14.72	5,741,574	-0.30(-1.97%)
Feb 20, 2009	15.02	15.20	14.94	15.02	0	-0.36(-2.31%)
Feb 19, 2009	15.59	15.69	15.32	15.37	12,292,381	-0.17(-1.07%)
Feb 18, 2009	15.69	15.69	15.50	15.54	2,975,859	+0.12(+0.78%)
Feb 17, 2009	15.60	15.64	15.33	15.42	4,942,659	-0.72(-4.46%)
Feb 13, 2009	16.28	16.39	16.07	16.14	0	-0.16(-0.99%)
Feb 12, 2009	16.03	16.32	15.93	16.30	3,880,268	-0.08(-0.48%)
Feb 11, 2009	16.10	16.41	16.10	16.38	4,119,851	-0.18(-1.07%)
Feb 10, 2009	16.88	16.98	16.45	16.56	3,590,620	-0.28(-1.65%)
Feb 09, 2009	16.88	16.89	16.68	16.83	2,757,401	-0.06(-0.35%)
Feb 06, 2009	16.51	17.00	16.51	16.89	4,980,637	-0.11(-0.64%)
Feb 05, 2009	16.90	17.13	16.67	17.00	7,302,313	+0.34(+2.02%)
Feb 04, 2009	16.81	16.85	16.58	16.67	5,345,977	+0.12(+0.74%)
Feb 03, 2009	16.23	16.57	16.06	16.54	2,967,683	+0.56(+3.53%)

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.