Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.27	15.84	14.95	14.95	6,793,870	-0.40(-2.61%)
Apr 29, 2009	14.68	15.45	14.55	15.35	8,150,811	+1.00(+6.97%)
Apr 28, 2009	14.40	14.64	14.30	14.35	2,851,499	-0.18(-1.24%)
Apr 27, 2009	14.49	14.85	14.31	14.53	4,690,332	-0.35(-2.35%)
Apr 24, 2009	15.38	15.41	14.78	14.88	6,277,615	+0.06(+0.40%)
Apr 23, 2009	14.68	14.82	14.38	14.82	3,696,622	+0.34(+2.35%)
Apr 22, 2009	14.30	14.68	14.16	14.48	3,876,343	+0.00(+0.00%)
Apr 21, 2009	13.49	14.50	13.12	14.48	7,049,318	+0.23(+1.61%)
Apr 20, 2009	14.80	14.88	14.20	14.25	6,629,919	-1.15(-7.47%)
Apr 17, 2009	15.49	15.55	15.20	15.40	5,057,761	+0.18(+1.18%)
Apr 16, 2009	15.05	15.23	14.82	15.22	4,248,010	+0.32(+2.15%)
Apr 15, 2009	14.65	14.90	14.31	14.90	5,015,750	+0.25(+1.71%)
Apr 14, 2009	15.21	15.21	14.54	14.65	5,717,392	-0.53(-3.49%)
Apr 13, 2009	14.90	15.41	14.82	15.18	4,226,958	-0.12(-0.78%)
Apr 09, 2009	15.09	15.31	12.95	15.30	4,992,849	+0.54(+3.66%)
Apr 08, 2009	14.50	14.84	12.95	14.76	5,369,170	+0.06(+0.41%)
Apr 07, 2009	14.56	14.84	14.58	14.70	6,335,364	-0.14(-0.94%)
Apr 06, 2009	14.38	14.84	14.58	14.84	5,734,394	+0.26(+1.78%)
Apr 03, 2009	14.09	14.58	12.95	14.58	4,415,580	+0.30(+2.10%)
Apr 02, 2009	14.18	14.28	13.80	14.28	5,531,650	+0.48(+3.48%)
Apr 01, 2009	13.05	13.80	13.35	13.80	5,516,461	+0.45(+3.37%)
Mar 31, 2009	13.12	13.35	12.95	13.35	6,236,660	+0.40(+3.09%)
Mar 30, 2009	12.80	13.94	12.95	12.95	4,876,481	-0.73(-5.34%)
Mar 26, 2009	13.98	13.68	13.64	13.68	6,435,434	+0.04(+0.29%)
Mar 25, 2009	13.94	13.94	13.64	13.64	5,422,092	-0.30(-2.15%)
Mar 24, 2009	14.20	14.47	13.94	13.94	6,692,762	-0.53(-3.66%)
Mar 23, 2009	13.80	14.50	14.47	14.47	7,563,409	+1.47(+11.31%)
Mar 20, 2009	13.86	13.95	13.00	13.00	7,037,321	-0.95(-6.81%)
Mar 19, 2009	13.79	14.25	13.24	13.95	7,609,207	+0.71(+5.36%)
Mar 18, 2009	13.32	13.49	13.19	13.24	4,643,113	-0.25(-1.85%)
Mar 17, 2009	12.88	13.49	12.70	13.49	4,884,583	+0.79(+6.22%)
Mar 16, 2009	12.66	13.07	12.52	12.70	6,805,172	-0.09(-0.70%)
Mar 13, 2009	13.20	13.20	12.67	12.79	4,025,414	-0.20(-1.54%)
Mar 12, 2009	12.41	13.07	12.20	12.99	4,834,521	+0.72(+5.87%)
Mar 11, 2009	12.40	12.80	12.10	12.27	6,735,337	-0.24(-1.92%)
Mar 10, 2009	12.29	12.54	12.16	12.51	8,883,658	+0.52(+4.34%)
Mar 09, 2009	11.45	12.19	11.36	11.99	5,877,933	+0.55(+4.81%)
Mar 06, 2009	11.46	11.95	11.27	11.44	4,476,219	+0.06(+0.53%)
Mar 05, 2009	11.35	11.64	11.11	11.38	5,689,204	-0.10(-0.87%)
Mar 04, 2009	11.25	11.52	11.03	11.48	4,747,648	+0.62(+5.71%)
Mar 02, 2009	11.60	11.78	10.65	10.86	4,267,158	-1.09(-9.12%)
Feb 27, 2009	11.29	12.05	11.15	11.95	7,102,450	+0.25(+2.14%)
Feb 26, 2009	11.39	12.05	11.27	11.70	7,159,696	+0.64(+5.79%)
Feb 25, 2009	10.80	11.21	10.38	11.06	5,417,574	+0.38(+3.56%)
Feb 24, 2009	10.20	10.68	9.920	10.68	5,108,093	+0.67(+6.69%)
Feb 23, 2009	10.96	10.96	9.980	10.01	4,467,678	-0.65(-6.10%)
Feb 20, 2009	11.00	11.15	10.42	10.66	4,990,590	-0.61(-5.41%)
Feb 19, 2009	11.22	11.49	11.05	11.27	6,519,248	+0.28(+2.55%)
Feb 18, 2009	11.55	11.65	10.94	10.99	5,244,036	-0.56(-4.85%)
Feb 17, 2009	11.79	11.79	11.46	11.55	4,276,083	-0.50(-4.15%)
Feb 13, 2009	12.29	12.37	12.05	12.05	3,266,747	-0.19(-1.55%)
Feb 12, 2009	12.24	12.44	11.87	12.24	4,800,045	-0.08(-0.65%)
Feb 11, 2009	12.65	12.87	12.16	12.32	3,895,258	-0.28(-2.22%)
Feb 10, 2009	13.46	13.53	12.50	12.60	3,482,067	-0.74(-5.55%)
Feb 09, 2009	13.10	13.55	13.00	13.34	4,125,030	+0.53(+4.14%)
Feb 06, 2009	12.50	13.00	12.45	12.81	6,768,081	-0.04(-0.31%)
Feb 05, 2009	12.44	12.89	12.12	12.85	5,197,999	+0.41(+3.30%)
Feb 04, 2009	12.11	12.49	11.95	12.44	5,684,009	+0.49(+4.10%)
Feb 03, 2009	11.61	12.06	11.51	11.95	3,451,744	+0.28(+2.40%)

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.