Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.76	17.26	16.42	16.85	10,950,205	+0.30(+1.79%)
Apr 29, 2009	16.12	16.58	15.98	16.55	9,457,006	+0.49(+3.06%)
Apr 28, 2009	15.71	16.65	15.50	16.06	6,111,143	+0.01(+0.04%)
Apr 27, 2009	15.75	16.45	15.68	16.06	6,300,022	-0.06(-0.36%)
Apr 24, 2009	16.21	16.47	15.64	16.11	10,719,154	+0.00(+0.00%)
Apr 23, 2009	15.80	16.24	15.39	16.11	8,102,338	+0.47(+3.00%)
Apr 22, 2009	16.27	16.55	15.60	15.64	10,915,187	-1.14(-6.80%)
Apr 21, 2009	14.90	16.81	14.90	16.79	12,324,870	+1.47(+9.57%)
Apr 20, 2009	16.41	16.59	15.30	15.32	12,418,459	-1.60(-9.44%)
Apr 17, 2009	17.27	17.36	15.97	16.92	15,411,059	-0.42(-2.42%)
Apr 16, 2009	17.70	17.88	16.79	17.33	9,533,675	-0.27(-1.56%)
Apr 15, 2009	16.37	17.70	16.06	17.61	10,578,294	+1.05(+6.37%)
Apr 14, 2009	16.86	17.63	16.47	16.55	15,439,548	-0.93(-5.33%)
Apr 13, 2009	16.20	17.83	16.14	17.49	12,852,152	+0.85(+5.12%)
Apr 09, 2009	15.82	16.71	15.37	16.63	14,286,468	+1.13(+7.32%)
Apr 08, 2009	15.10	15.82	15.10	15.50	9,552,041	+0.87(+5.92%)
Apr 07, 2009	14.49	15.09	14.38	14.63	6,340,194	-0.20(-1.36%)
Apr 06, 2009	15.09	15.19	14.60	14.84	7,320,786	-0.52(-3.39%)
Apr 03, 2009	15.15	15.38	14.74	15.36	7,928,372	+0.16(+1.05%)
Apr 02, 2009	14.98	15.29	14.80	15.20	13,255,896	+0.71(+4.89%)
Apr 01, 2009	13.61	14.56	13.36	14.49	8,624,024	+0.66(+4.75%)
Mar 31, 2009	13.54	14.02	13.18	13.83	14,136,466	+0.45(+3.35%)
Mar 30, 2009	14.17	14.25	13.31	13.38	14,302,199	-1.34(-9.08%)
Mar 26, 2009	14.68	14.86	14.04	14.72	11,459,863	+0.27(+1.90%)
Mar 25, 2009	14.37	14.99	13.60	14.45	12,219,424	+0.04(+0.30%)
Mar 24, 2009	14.81	15.45	14.14	14.40	11,696,396	-0.91(-5.94%)
Mar 23, 2009	13.97	15.35	13.97	15.31	13,614,855	+1.89(+14.04%)
Mar 20, 2009	13.66	13.99	13.36	13.43	11,817,426	-0.73(-5.13%)
Mar 19, 2009	14.39	14.63	13.46	14.15	13,976,341	-0.04(-0.26%)
Mar 18, 2009	12.84	14.24	12.44	14.19	15,548,106	+1.23(+9.51%)
Mar 17, 2009	12.01	12.99	11.82	12.96	8,699,392	+0.91(+7.55%)
Mar 16, 2009	12.33	13.07	11.99	12.05	10,270,286	-0.10(-0.83%)
Mar 13, 2009	12.12	12.28	11.43	12.15	0	+0.14(+1.14%)
Mar 12, 2009	11.09	12.12	10.65	12.01	11,538,209	+0.87(+7.78%)
Mar 11, 2009	11.27	11.56	10.71	11.14	10,641,478	-0.09(-0.84%)
Mar 10, 2009	10.60	11.30	10.10	11.24	13,653,733	+1.04(+10.20%)
Mar 09, 2009	10.32	10.65	9.946	10.20	10,044,656	-0.31(-2.96%)
Mar 06, 2009	10.49	10.65	10.00	10.51	0	+0.14(+1.39%)
Mar 05, 2009	11.33	11.40	10.11	10.36	13,412,826	-1.31(-11.20%)
Mar 04, 2009	11.35	12.09	10.86	11.67	10,016,291	-0.09(-0.80%)
Mar 02, 2009	11.98	12.44	11.74	11.77	13,951,465	-0.39(-3.21%)
Feb 27, 2009	13.06	13.06	12.05	12.16	0	-1.18(-8.88%)
Feb 26, 2009	13.22	13.62	12.84	13.34	14,267,212	+0.65(+5.12%)
Feb 25, 2009	13.08	13.15	12.15	12.69	13,813,733	-0.77(-5.74%)
Feb 24, 2009	12.11	13.54	11.95	13.46	13,227,203	+1.19(+9.71%)
Feb 23, 2009	13.57	13.72	12.26	12.27	10,587,926	-1.05(-7.86%)
Feb 20, 2009	12.86	13.59	12.47	13.32	0	+0.26(+1.99%)
Feb 19, 2009	14.36	14.47	12.96	13.06	11,231,496	-1.20(-8.41%)
Feb 18, 2009	14.18	14.44	13.64	14.26	10,818,457	+0.43(+3.13%)
Feb 17, 2009	14.52	14.91	13.81	13.82	12,900,286	-1.51(-9.84%)
Feb 13, 2009	15.45	15.94	15.28	15.33	0	-0.22(-1.39%)
Feb 12, 2009	14.90	15.65	14.79	15.55	9,911,284	-0.17(-1.10%)
Feb 11, 2009	14.99	15.82	14.90	15.72	9,006,365	+0.89(+5.99%)
Feb 10, 2009	15.95	16.12	14.75	14.84	14,328,541	-1.29(-7.97%)
Feb 09, 2009	16.51	16.70	15.91	16.12	7,444,319	-0.27(-1.67%)
Feb 06, 2009	15.91	16.58	15.38	16.40	0	+0.81(+5.19%)
Feb 05, 2009	15.44	16.14	15.20	15.59	10,473,341	-0.02(-0.14%)
Feb 04, 2009	15.88	16.25	15.41	15.61	8,498,822	-0.20(-1.23%)
Feb 03, 2009	14.99	16.08	14.93	15.80	9,627,469	+0.71(+4.69%)

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.