Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.26	18.72	18.11	18.14	16,518,695	+0.08(+0.45%)
Apr 29, 2009	17.57	18.42	17.56	18.05	16,486,123	+0.67(+3.84%)
Apr 28, 2009	17.33	17.70	16.87	17.39	13,825,731	-0.10(-0.57%)
Apr 27, 2009	17.90	17.90	17.20	17.49	16,435,414	-0.65(-3.56%)
Apr 24, 2009	18.35	18.60	17.79	18.13	16,331,878	-0.15(-0.85%)
Apr 23, 2009	18.13	18.48	17.70	18.29	20,593,760	+0.68(+3.83%)
Apr 22, 2009	16.90	18.10	16.80	17.61	23,010,424	+0.28(+1.62%)
Apr 21, 2009	16.92	17.53	16.66	17.33	13,871,401	+0.36(+2.13%)
Apr 20, 2009	17.53	17.68	16.85	16.97	15,544,242	-0.85(-4.78%)
Apr 17, 2009	17.50	18.36	17.47	17.82	19,207,606	+0.41(+2.35%)
Apr 16, 2009	17.40	17.71	17.16	17.41	17,493,974	+0.22(+1.27%)
Apr 15, 2009	17.20	17.84	16.94	17.19	23,400,706	+0.16(+0.91%)
Apr 14, 2009	17.13	17.47	16.82	17.04	14,226,293	-0.22(-1.26%)
Apr 13, 2009	16.97	17.45	16.61	17.26	13,476,217	+0.17(+0.99%)
Apr 09, 2009	16.59	17.26	16.44	17.09	17,284,086	+0.88(+5.44%)
Apr 08, 2009	15.83	16.24	15.73	16.21	13,498,007	+0.47(+3.00%)
Apr 07, 2009	16.19	16.29	15.60	15.73	16,716,971	-0.53(-3.25%)
Apr 06, 2009	16.86	16.92	15.87	16.26	18,896,568	-0.75(-4.40%)
Apr 03, 2009	16.76	17.04	16.64	17.01	24,743,162	+0.31(+1.86%)
Apr 02, 2009	15.67	17.12	15.67	16.70	30,569,676	+1.35(+8.77%)
Apr 01, 2009	15.01	15.50	14.70	15.35	16,460,783	+0.18(+1.19%)
Mar 31, 2009	15.23	15.46	14.80	15.17	14,521,970	+0.05(+0.32%)
Mar 30, 2009	15.28	15.44	14.88	15.12	15,924,737	-1.29(-7.87%)
Mar 26, 2009	15.21	16.47	15.14	16.42	23,564,184	+1.30(+8.62%)
Mar 25, 2009	15.54	15.80	14.57	15.11	17,054,208	-0.45(-2.87%)
Mar 24, 2009	15.31	16.01	14.98	15.56	16,015,326	+0.04(+0.29%)
Mar 23, 2009	14.95	15.53	14.94	15.52	17,294,810	+1.24(+8.66%)
Mar 20, 2009	14.83	14.89	14.16	14.28	15,975,393	-0.29(-1.98%)
Mar 19, 2009	14.74	15.07	14.49	14.57	10,147,122	-0.05(-0.35%)
Mar 18, 2009	14.69	14.85	13.93	14.62	20,370,560	+0.45(+3.18%)
Mar 17, 2009	14.40	14.80	14.13	14.17	15,253,800	-0.20(-1.39%)
Mar 16, 2009	14.28	15.09	13.99	14.37	24,179,946	+0.65(+4.71%)
Mar 13, 2009	13.84	14.12	13.52	13.72	0	-0.03(-0.24%)
Mar 12, 2009	13.44	13.87	13.12	13.75	14,360,303	+0.27(+2.00%)
Mar 11, 2009	13.33	13.72	13.17	13.49	16,363,604	+0.27(+2.07%)
Mar 10, 2009	12.63	13.30	12.63	13.21	24,473,224	+0.80(+6.48%)
Mar 09, 2009	12.75	13.02	12.28	12.41	20,798,206	-0.50(-3.89%)
Mar 06, 2009	13.17	13.59	12.55	12.91	0	-0.17(-1.27%)
Mar 05, 2009	13.49	13.60	12.46	13.08	32,184,056	-0.93(-6.67%)
Mar 04, 2009	13.72	14.23	13.48	14.01	16,280,263	+0.80(+6.03%)
Mar 02, 2009	13.59	13.62	13.08	13.21	19,442,626	-0.63(-4.58%)
Feb 27, 2009	13.59	14.30	13.30	13.85	0	+0.03(+0.24%)
Feb 26, 2009	14.41	14.43	13.76	13.81	18,218,170	-0.48(-3.38%)
Feb 25, 2009	14.62	14.62	13.69	14.30	23,706,022	-0.42(-2.88%)
Feb 24, 2009	13.95	14.88	13.93	14.72	19,370,116	+0.79(+5.67%)
Feb 23, 2009	14.89	15.05	13.86	13.93	13,748,391	-0.84(-5.70%)
Feb 20, 2009	14.34	15.07	14.11	14.77	17,573,762	+0.30(+2.04%)
Feb 19, 2009	14.70	15.11	14.26	14.48	26,639,182	-0.64(-4.22%)
Feb 18, 2009	15.06	15.40	14.88	15.12	14,126,572	+0.06(+0.37%)
Feb 17, 2009	15.71	15.71	14.87	15.06	20,938,980	-1.00(-6.21%)
Feb 13, 2009	16.08	16.38	15.69	16.06	16,212,670	+0.06(+0.37%)
Feb 12, 2009	16.51	16.62	15.36	16.00	26,292,524	-0.73(-4.35%)
Feb 11, 2009	17.32	17.32	16.39	16.73	17,635,792	-0.54(-3.10%)
Feb 10, 2009	18.08	18.19	16.94	17.26	19,900,556	-0.93(-5.13%)
Feb 09, 2009	18.21	18.31	17.53	18.19	14,016,899	+0.01(+0.06%)
Feb 06, 2009	17.49	18.45	17.35	18.18	18,495,692	+0.73(+4.21%)
Feb 05, 2009	16.90	17.56	16.37	17.45	18,061,486	+0.41(+2.43%)
Feb 04, 2009	16.88	17.48	16.67	17.04	16,126,370	+0.24(+1.41%)
Feb 03, 2009	16.08	16.89	15.79	16.80	16,217,350	+0.89(+5.59%)

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.