Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.40	15.57	15.19	15.37	14,365,328	+0.01(+0.08%)
Apr 29, 2009	15.28	15.44	15.26	15.35	11,252,445	+0.11(+0.74%)
Apr 28, 2009	15.05	15.37	15.04	15.24	7,639,447	+0.06(+0.39%)
Apr 27, 2009	14.87	15.32	14.87	15.18	9,515,825	+0.11(+0.71%)
Apr 24, 2009	15.13	15.21	14.94	15.07	9,623,209	-0.02(-0.16%)
Apr 23, 2009	15.09	15.11	14.94	15.10	10,918,705	+0.05(+0.36%)
Apr 22, 2009	15.15	15.23	14.97	15.04	10,545,623	-0.15(-1.02%)
Apr 21, 2009	15.15	15.31	15.12	15.20	6,376,645	+0.05(+0.31%)
Apr 20, 2009	15.17	15.33	15.14	15.15	8,373,946	-0.17(-1.13%)
Apr 17, 2009	15.38	15.43	15.23	15.32	11,481,290	-0.02(-0.16%)
Apr 16, 2009	15.30	15.44	15.20	15.35	34,199,332	+0.11(+0.70%)
Apr 15, 2009	15.02	15.31	15.02	15.24	8,286,832	+0.14(+0.95%)
Apr 14, 2009	15.17	15.31	15.03	15.10	10,772,867	-0.20(-1.28%)
Apr 13, 2009	15.46	15.49	15.21	15.29	7,695,226	-0.20(-1.30%)
Apr 09, 2009	15.78	16.02	15.34	15.50	10,369,635	+0.01(+0.04%)
Apr 08, 2009	15.38	15.54	15.26	15.49	7,529,037	+0.15(+0.97%)
Apr 07, 2009	15.30	15.47	15.10	15.34	7,652,513	-0.07(-0.46%)
Apr 06, 2009	15.41	15.64	15.29	15.41	9,271,011	-0.13(-0.84%)
Apr 03, 2009	15.56	15.62	15.39	15.54	8,765,223	+0.10(+0.65%)
Apr 02, 2009	15.56	15.65	15.21	15.44	15,666,422	+0.20(+1.29%)
Apr 01, 2009	14.99	15.39	14.84	15.25	9,321,090	+0.06(+0.39%)
Mar 31, 2009	15.07	15.47	15.01	15.19	12,956,958	+0.15(+1.03%)
Mar 30, 2009	15.07	15.15	14.84	15.03	14,971,557	-0.46(-2.95%)
Mar 26, 2009	15.41	15.53	15.12	15.49	11,711,299	+0.18(+1.20%)
Mar 25, 2009	15.41	15.59	15.07	15.31	11,903,714	-0.01(-0.04%)
Mar 24, 2009	15.57	15.65	15.31	15.31	10,842,823	-0.34(-2.16%)
Mar 23, 2009	15.25	15.69	15.24	15.65	11,870,308	+0.58(+3.87%)
Mar 20, 2009	15.20	15.42	15.01	15.07	13,217,803	-0.27(-1.78%)
Mar 19, 2009	15.28	15.38	15.07	15.34	14,716,856	+0.22(+1.45%)
Mar 18, 2009	14.65	15.22	14.47	15.12	14,969,457	+0.48(+3.25%)
Mar 17, 2009	14.46	14.71	14.31	14.65	10,622,186	+0.23(+1.57%)
Mar 16, 2009	14.19	14.68	14.13	14.42	15,113,876	+0.38(+2.71%)
Mar 13, 2009	13.97	14.14	13.93	14.04	0	+0.19(+1.37%)
Mar 12, 2009	13.70	13.94	13.56	13.85	10,962,854	+0.18(+1.30%)
Mar 11, 2009	13.85	13.88	13.65	13.67	15,801,866	-0.07(-0.52%)
Mar 10, 2009	13.57	13.92	13.53	13.74	14,443,990	+0.23(+1.67%)
Mar 09, 2009	13.64	13.79	13.36	13.52	17,022,960	-0.26(-1.90%)
Mar 06, 2009	13.81	14.18	13.46	13.78	0	+0.08(+0.56%)
Mar 05, 2009	14.03	14.18	13.55	13.70	13,079,922	-0.50(-3.52%)
Mar 04, 2009	14.16	14.41	14.00	14.20	9,591,331	-0.39(-2.69%)
Mar 02, 2009	14.88	15.07	14.49	14.59	19,338,154	-0.48(-3.16%)
Feb 27, 2009	15.19	15.32	14.81	15.07	0	-0.24(-1.55%)
Feb 26, 2009	15.63	15.75	15.24	15.31	11,312,595	-0.26(-1.64%)
Feb 25, 2009	15.60	15.73	15.46	15.56	11,034,736	-0.10(-0.64%)
Feb 24, 2009	15.23	15.78	15.23	15.66	12,997,937	+0.44(+2.89%)
Feb 23, 2009	15.68	15.77	15.13	15.22	9,729,938	-0.37(-2.40%)
Feb 20, 2009	15.79	15.87	15.31	15.60	19,088,498	-0.36(-2.26%)
Feb 19, 2009	16.00	16.14	15.88	15.96	13,155,256	+0.07(+0.44%)
Feb 18, 2009	16.09	16.16	15.77	15.89	14,508,246	-0.24(-1.51%)
Feb 17, 2009	16.64	16.64	16.06	16.13	15,662,208	-0.73(-4.34%)
Feb 13, 2009	16.84	17.07	16.82	16.86	11,590,553	-0.10(-0.60%)
Feb 12, 2009	16.80	16.98	16.52	16.96	20,033,520	-0.15(-0.87%)
Feb 11, 2009	17.30	17.30	16.95	17.11	14,922,326	-0.05(-0.31%)
Feb 10, 2009	17.62	17.67	17.04	17.17	16,089,709	-0.50(-2.84%)
Feb 09, 2009	17.81	17.86	17.49	17.67	12,275,313	-0.10(-0.56%)
Feb 06, 2009	17.65	17.96	17.51	17.77	13,259,335	+0.11(+0.64%)
Feb 05, 2009	17.48	17.75	17.36	17.65	13,898,042	+0.12(+0.71%)
Feb 04, 2009	17.58	17.73	17.37	17.53	13,599,443	+0.13(+0.75%)
Feb 03, 2009	17.26	17.52	17.17	17.40	11,228,324	+0.08(+0.45%)

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.