Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.47	19.76	18.93	19.33	4,387,793	+0.20(+1.03%)
Apr 29, 2009	19.14	19.78	18.87	19.13	4,460,691	+0.18(+0.95%)
Apr 28, 2009	18.82	19.56	17.83	18.95	6,494,787	-0.94(-4.74%)
Apr 27, 2009	20.29	20.68	19.60	19.89	4,981,864	-0.74(-3.59%)
Apr 24, 2009	19.87	20.92	19.63	20.63	5,010,325	+0.76(+3.81%)
Apr 23, 2009	19.10	19.91	18.81	19.87	4,825,364	+0.73(+3.84%)
Apr 22, 2009	18.53	19.80	18.36	19.14	4,845,222	+0.44(+2.34%)
Apr 21, 2009	17.67	18.98	17.28	18.70	3,857,210	+0.84(+4.73%)
Apr 20, 2009	19.12	19.44	17.81	17.86	6,363,213	-1.02(-5.43%)
Apr 17, 2009	17.69	19.07	17.69	18.88	5,941,516	+1.11(+6.26%)
Apr 16, 2009	17.01	18.06	16.70	17.77	4,795,393	+0.85(+5.02%)
Apr 15, 2009	16.45	16.94	16.34	16.92	5,082,761	+0.39(+2.35%)
Apr 14, 2009	17.57	17.57	16.31	16.53	5,354,249	-1.15(-6.51%)
Apr 13, 2009	17.06	17.75	16.67	17.68	3,780,592	+0.41(+2.38%)
Apr 09, 2009	16.04	17.30	16.03	17.27	5,708,685	+1.71(+10.99%)
Apr 08, 2009	16.28	16.28	15.11	15.56	5,089,649	-0.54(-3.34%)
Apr 07, 2009	16.44	16.77	15.97	16.10	3,718,670	-0.86(-5.07%)
Apr 06, 2009	16.85	17.02	16.44	16.96	3,616,916	-0.07(-0.39%)
Apr 03, 2009	16.48	17.06	16.19	17.02	3,741,497	+0.59(+3.60%)
Apr 02, 2009	15.90	16.65	15.74	16.43	3,843,247	+0.96(+6.20%)
Apr 01, 2009	14.91	15.54	14.58	15.47	3,775,586	+0.36(+2.39%)
Mar 31, 2009	15.12	15.35	14.77	15.11	3,787,421	+0.18(+1.21%)
Mar 30, 2009	15.37	15.59	14.72	14.93	3,090,108	-1.46(-8.93%)
Mar 26, 2009	16.15	16.42	15.83	16.39	4,010,644	+0.46(+2.89%)
Mar 25, 2009	15.94	16.39	15.21	15.93	5,772,997	+0.37(+2.36%)
Mar 24, 2009	15.53	16.03	15.16	15.57	4,555,193	-0.01(-0.04%)
Mar 23, 2009	14.88	15.57	14.88	15.57	4,247,638	+1.04(+7.13%)
Mar 20, 2009	15.38	15.38	14.35	14.54	6,424,978	-1.17(-7.47%)
Mar 19, 2009	15.43	15.92	15.28	15.71	9,920,746	+0.44(+2.91%)
Mar 18, 2009	14.56	15.28	14.42	15.26	6,947,584	+0.62(+4.27%)
Mar 17, 2009	13.64	14.66	13.60	14.64	6,235,571	+0.98(+7.14%)
Mar 16, 2009	13.31	14.44	13.30	13.66	7,158,657	+0.61(+4.66%)
Mar 13, 2009	12.61	13.14	12.55	13.06	0	+0.49(+3.88%)
Mar 12, 2009	11.89	12.62	11.67	12.57	6,069,067	+0.65(+5.47%)
Mar 11, 2009	11.88	12.09	11.68	11.92	5,185,156	+0.17(+1.45%)
Mar 10, 2009	10.84	11.78	10.79	11.75	6,055,252	+1.07(+10.07%)
Mar 09, 2009	10.50	10.75	10.32	10.67	4,471,003	+0.06(+0.57%)
Mar 06, 2009	10.66	11.10	10.23	10.61	0	-0.05(-0.46%)
Mar 05, 2009	11.06	11.21	10.51	10.66	5,930,346	-0.82(-7.16%)
Mar 04, 2009	11.76	11.76	11.08	11.48	6,449,527	-0.56(-4.64%)
Mar 02, 2009	12.93	13.18	11.94	12.04	6,431,503	-1.20(-9.07%)
Feb 27, 2009	13.70	13.75	13.17	13.24	0	-0.57(-4.13%)
Feb 26, 2009	14.31	14.73	13.72	13.81	4,077,855	-0.35(-2.44%)
Feb 25, 2009	14.19	14.49	13.80	14.16	5,386,850	-0.14(-0.96%)
Feb 24, 2009	13.33	14.39	13.12	14.29	5,353,096	+1.09(+8.26%)
Feb 23, 2009	13.55	13.87	13.14	13.20	5,908,304	-0.45(-3.33%)
Feb 20, 2009	13.18	13.81	13.07	13.66	5,654,282	+0.14(+1.05%)
Feb 19, 2009	13.98	14.11	13.42	13.52	3,786,903	-0.33(-2.41%)
Feb 18, 2009	13.93	14.15	13.58	13.85	3,754,978	+0.01(+0.08%)
Feb 17, 2009	13.86	14.10	13.60	13.84	4,563,958	-0.48(-3.33%)
Feb 13, 2009	14.74	14.80	14.29	14.32	3,074,825	-0.30(-2.03%)
Feb 12, 2009	14.28	14.65	13.94	14.61	4,726,777	+0.22(+1.52%)
Feb 11, 2009	14.77	14.90	14.03	14.39	3,570,006	-0.16(-1.09%)
Feb 10, 2009	15.52	15.71	14.32	14.55	7,910,390	-1.16(-7.39%)
Feb 09, 2009	15.37	16.36	15.21	15.71	5,382,161	+0.35(+2.28%)
Feb 06, 2009	14.31	15.54	13.87	15.36	13,223,833	+0.37(+2.45%)
Feb 05, 2009	15.23	15.64	14.70	15.00	6,007,263	-0.49(-3.15%)
Feb 04, 2009	15.27	16.07	15.12	15.48	5,343,361	+0.35(+2.32%)
Feb 03, 2009	14.54	15.23	14.43	15.13	4,060,409	+0.59(+4.07%)

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.