Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.93	18.43	17.72	17.77	3,090,436	+0.12(+0.69%)
Apr 29, 2009	17.81	18.33	17.34	17.65	2,661,802	+0.03(+0.19%)
Apr 28, 2009	17.27	18.12	17.19	17.61	2,216,918	+0.13(+0.74%)
Apr 27, 2009	17.85	17.85	17.08	17.49	2,354,369	-0.23(-1.31%)
Apr 24, 2009	17.92	18.21	17.44	17.72	5,188,638	+0.05(+0.31%)
Apr 23, 2009	18.51	18.79	17.50	17.66	15,792,460	-4.52(-20.37%)
Apr 22, 2009	20.78	22.76	20.68	22.18	7,098,594	+1.62(+7.89%)
Apr 21, 2009	20.16	20.65	20.07	20.56	2,643,301	+0.27(+1.31%)
Apr 20, 2009	20.63	20.69	19.97	20.29	1,875,774	-0.63(-3.00%)
Apr 17, 2009	20.64	21.09	20.37	20.92	2,245,975	+0.35(+1.69%)
Apr 16, 2009	20.44	20.72	19.97	20.57	1,524,799	+0.40(+1.99%)
Apr 15, 2009	20.27	20.54	19.67	20.17	2,214,272	-0.30(-1.47%)
Apr 14, 2009	20.92	21.42	20.33	20.47	3,612,227	-1.02(-4.73%)
Apr 13, 2009	20.13	21.61	19.99	21.49	3,249,149	+1.04(+5.07%)
Apr 09, 2009	20.93	20.93	20.10	20.45	2,950,959	-0.05(-0.27%)
Apr 08, 2009	19.14	20.74	19.14	20.50	5,020,585	+1.70(+9.02%)
Apr 07, 2009	18.77	18.98	18.41	18.81	1,694,217	-0.19(-1.00%)
Apr 06, 2009	19.37	19.37	18.48	19.00	2,500,904	-0.54(-2.76%)
Apr 03, 2009	18.77	19.60	18.13	19.54	2,302,480	+0.72(+3.80%)
Apr 02, 2009	18.37	19.28	18.02	18.82	3,596,906	+1.02(+5.74%)
Apr 01, 2009	16.82	18.10	16.64	17.80	6,188,795	+1.70(+10.58%)
Mar 31, 2009	15.98	16.63	15.95	16.10	2,088,961	+0.07(+0.43%)
Mar 30, 2009	16.07	16.23	15.67	16.03	1,330,982	-1.50(-8.55%)
Mar 26, 2009	16.46	17.57	16.46	17.53	2,607,489	+1.06(+6.46%)
Mar 25, 2009	16.97	17.09	15.78	16.46	2,657,604	-0.33(-1.95%)
Mar 24, 2009	17.02	17.04	16.45	16.79	1,532,956	-0.38(-2.22%)
Mar 23, 2009	16.59	17.32	16.54	17.17	2,479,538	+1.47(+9.38%)
Mar 20, 2009	16.86	16.89	15.67	15.70	3,019,925	-1.13(-6.71%)
Mar 19, 2009	17.57	17.66	16.67	16.83	3,043,887	-0.38(-2.19%)
Mar 18, 2009	16.08	17.51	15.85	17.21	5,946,301	+1.14(+7.13%)
Mar 17, 2009	15.34	16.14	15.34	16.06	2,716,182	+0.72(+4.71%)
Mar 16, 2009	15.71	15.82	15.25	15.34	3,168,792	-0.11(-0.71%)
Mar 13, 2009	15.40	15.68	15.06	15.45	0	+0.00(+0.00%)
Mar 12, 2009	15.52	15.81	15.10	15.45	2,579,669	+0.01(+0.09%)
Mar 11, 2009	15.32	15.66	14.85	15.43	2,891,154	+0.25(+1.66%)
Mar 10, 2009	14.16	15.23	13.64	15.18	3,616,691	+1.59(+11.68%)
Mar 09, 2009	13.40	13.84	13.05	13.59	2,550,254	+0.04(+0.30%)
Mar 06, 2009	13.70	13.96	13.29	13.55	0	-0.27(-1.92%)
Mar 05, 2009	14.30	14.31	13.59	13.82	2,394,512	-0.55(-3.84%)
Mar 04, 2009	14.27	14.85	14.21	14.37	1,796,857	+0.31(+2.18%)
Mar 02, 2009	14.00	14.63	13.81	14.06	2,581,098	-0.08(-0.58%)
Feb 27, 2009	14.65	14.98	14.05	14.15	0	-0.50(-3.44%)
Feb 26, 2009	15.54	15.56	14.49	14.65	2,581,329	-0.63(-4.15%)
Feb 25, 2009	15.62	15.62	14.88	15.28	1,384,996	-0.34(-2.18%)
Feb 24, 2009	14.69	15.77	14.58	15.62	1,944,522	+1.01(+6.90%)
Feb 23, 2009	15.63	15.63	14.58	14.62	1,259,756	-0.72(-4.71%)
Feb 20, 2009	14.85	15.42	14.85	15.34	1,793,285	+0.14(+0.90%)
Feb 19, 2009	15.67	15.67	14.95	15.20	1,815,514	-0.20(-1.28%)
Feb 18, 2009	16.20	16.20	15.27	15.40	2,842,319	-0.87(-5.36%)
Feb 17, 2009	16.42	16.72	16.05	16.27	1,928,134	-0.82(-4.82%)
Feb 13, 2009	17.89	17.89	16.59	17.10	2,061,945	-0.65(-3.65%)
Feb 12, 2009	17.38	18.12	16.62	17.74	3,119,995	+0.00(+0.00%)
Feb 11, 2009	16.64	18.01	16.18	17.74	4,012,805	+1.12(+6.76%)
Feb 10, 2009	17.46	18.12	16.50	16.62	2,403,336	-1.18(-6.62%)
Feb 09, 2009	17.24	18.10	17.04	17.80	1,988,298	+0.55(+3.20%)
Feb 06, 2009	16.78	17.40	16.36	17.25	2,712,293	+0.64(+3.86%)
Feb 05, 2009	14.85	16.76	14.85	16.61	3,199,664	+1.46(+9.63%)
Feb 04, 2009	15.34	15.74	15.01	15.15	1,357,301	-0.19(-1.24%)
Feb 03, 2009	15.02	15.41	14.60	15.34	1,720,356	+0.52(+3.49%)

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.