Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.54	17.69	16.54	17.08	1,449,211	+0.67(+4.08%)
Apr 29, 2009	16.18	16.74	16.12	16.41	863,951	+0.39(+2.43%)
Apr 28, 2009	15.93	16.39	15.75	16.03	1,137,076	-0.15(-0.93%)
Apr 27, 2009	16.53	16.71	15.82	16.18	1,387,660	-0.87(-5.09%)
Apr 24, 2009	16.87	17.27	16.69	17.04	1,504,842	+0.29(+1.71%)
Apr 23, 2009	16.93	17.59	16.45	16.76	2,282,968	-0.08(-0.49%)
Apr 22, 2009	16.10	18.00	15.85	16.84	5,874,988	+2.26(+15.50%)
Apr 21, 2009	14.04	14.70	13.73	14.58	1,570,176	+0.51(+3.64%)
Apr 20, 2009	14.69	14.69	13.92	14.07	1,338,984	-0.86(-5.76%)
Apr 17, 2009	14.61	15.04	14.50	14.93	844,581	+0.34(+2.34%)
Apr 16, 2009	14.18	14.65	14.18	14.59	1,244,170	+0.57(+4.04%)
Apr 15, 2009	13.80	14.18	13.74	14.02	982,147	+0.10(+0.74%)
Apr 14, 2009	14.18	14.47	13.83	13.92	1,688,223	-0.46(-3.23%)
Apr 13, 2009	14.01	14.47	14.01	14.38	1,464,645	+0.01(+0.10%)
Apr 09, 2009	13.81	14.39	13.54	14.37	1,682,144	+0.87(+6.47%)
Apr 08, 2009	13.19	13.63	13.19	13.49	998,694	+0.37(+2.81%)
Apr 07, 2009	13.08	13.32	12.97	13.12	1,336,371	-0.20(-1.54%)
Apr 06, 2009	13.03	13.38	12.88	13.33	1,180,871	+0.06(+0.46%)
Apr 03, 2009	12.83	13.29	12.76	13.27	1,640,414	+0.47(+3.68%)
Apr 02, 2009	12.28	13.13	12.22	12.80	1,209,656	+0.76(+6.35%)
Apr 01, 2009	11.40	12.12	11.23	12.03	1,096,960	+0.44(+3.77%)
Mar 31, 2009	11.34	11.86	11.30	11.60	2,020,031	+0.42(+3.79%)
Mar 30, 2009	11.12	11.21	10.78	11.17	1,498,634	-0.35(-3.08%)
Mar 26, 2009	10.99	11.60	10.82	11.53	2,577,921	+0.69(+6.36%)
Mar 25, 2009	10.18	10.97	10.15	10.84	2,292,401	+0.66(+6.43%)
Mar 24, 2009	10.02	10.26	9.726	10.18	1,572,240	+0.20(+2.05%)
Mar 23, 2009	9.576	9.999	9.548	9.978	1,423,025	+1.02(+11.35%)
Mar 20, 2009	9.473	9.548	8.818	8.961	1,708,650	-0.45(-4.79%)
Mar 19, 2009	9.582	9.733	9.309	9.412	1,117,455	-0.10(-1.08%)
Mar 18, 2009	9.555	9.896	9.289	9.514	2,752,246	+0.05(+0.50%)
Mar 17, 2009	8.900	9.494	8.647	9.466	2,332,447	+0.51(+5.72%)
Mar 16, 2009	8.982	9.275	8.886	8.955	1,244,576	+0.08(+0.92%)
Mar 13, 2009	8.852	9.077	8.695	8.873	0	+0.14(+1.56%)
Mar 12, 2009	8.449	8.907	8.252	8.736	1,247,754	+0.25(+2.89%)
Mar 11, 2009	8.538	8.661	8.313	8.490	1,059,912	+0.01(+0.08%)
Mar 10, 2009	8.026	8.531	7.917	8.484	1,058,237	+0.56(+7.06%)
Mar 09, 2009	7.781	8.327	7.658	7.924	1,201,108	+0.14(+1.84%)
Mar 06, 2009	8.176	8.238	7.446	7.781	0	-0.33(-4.04%)
Mar 05, 2009	8.722	8.811	8.013	8.108	1,086,046	-0.78(-8.83%)
Mar 04, 2009	8.777	9.064	8.647	8.893	1,184,304	+0.06(+0.70%)
Mar 02, 2009	9.514	9.514	8.784	8.832	1,833,912	-0.85(-8.74%)
Feb 27, 2009	9.876	10.25	9.589	9.678	0	-0.37(-3.67%)
Feb 26, 2009	10.51	10.63	9.971	10.05	1,169,614	-0.33(-3.16%)
Feb 25, 2009	10.63	10.66	10.13	10.37	1,152,986	-0.29(-2.75%)
Feb 24, 2009	10.56	10.85	10.31	10.67	1,469,178	+0.30(+2.90%)
Feb 23, 2009	11.04	11.14	10.33	10.37	1,248,213	-0.61(-5.53%)
Feb 20, 2009	11.08	11.26	10.74	10.97	0	-0.27(-2.37%)
Feb 19, 2009	11.90	11.95	11.23	11.24	1,405,298	-0.46(-3.91%)
Feb 18, 2009	11.89	12.02	11.53	11.70	1,072,492	-0.15(-1.27%)
Feb 17, 2009	12.16	12.16	11.74	11.85	1,076,583	-0.57(-4.56%)
Feb 13, 2009	12.54	12.82	12.33	12.41	765,290	-0.15(-1.20%)
Feb 12, 2009	12.33	12.61	12.11	12.56	900,713	-0.05(-0.38%)
Feb 11, 2009	12.24	12.70	12.16	12.61	1,462,362	+0.44(+3.59%)
Feb 10, 2009	12.65	12.96	12.13	12.18	1,332,720	-0.53(-4.19%)
Feb 09, 2009	12.97	13.06	12.67	12.71	1,240,224	-0.31(-2.36%)
Feb 06, 2009	12.65	13.21	12.51	13.02	1,627,624	+0.38(+2.97%)
Feb 05, 2009	12.24	12.96	11.99	12.64	2,333,010	+0.41(+3.35%)
Feb 04, 2009	14.16	14.51	12.17	12.23	3,377,769	-1.98(-13.93%)
Feb 03, 2009	13.79	14.41	13.74	14.21	1,810,110	+0.51(+3.74%)

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.