Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.33	16.34	15.36	15.41	5,543,347	-0.51(-3.20%)
Apr 29, 2009	15.09	15.92	15.09	15.92	4,643,989	+0.83(+5.53%)
Apr 28, 2009	14.70	15.46	14.70	15.08	3,795,519	+0.00(+0.00%)
Apr 27, 2009	15.55	15.72	14.94	15.08	7,839,147	-0.65(-4.13%)
Apr 24, 2009	15.10	16.13	15.05	15.73	11,439,846	+0.76(+5.08%)
Apr 23, 2009	15.09	15.39	14.56	14.97	7,403,140	-0.14(-0.93%)
Apr 22, 2009	15.16	16.14	15.05	15.11	9,859,037	-0.63(-3.99%)
Apr 21, 2009	14.31	15.74	13.95	15.74	8,865,823	+0.92(+6.23%)
Apr 20, 2009	15.88	16.05	14.81	14.81	6,675,950	-1.74(-10.49%)
Apr 17, 2009	16.24	16.91	15.78	16.55	6,815,960	+0.50(+3.13%)
Apr 16, 2009	16.12	16.34	15.21	16.05	5,795,338	+0.29(+1.83%)
Apr 15, 2009	15.21	15.84	14.73	15.76	6,160,605	+0.36(+2.35%)
Apr 14, 2009	16.61	16.73	15.34	15.40	4,820,054	-1.45(-8.59%)
Apr 13, 2009	15.75	16.90	15.60	16.85	8,400,409	+0.83(+5.16%)
Apr 09, 2009	14.90	16.06	14.90	16.02	5,244,235	+1.63(+11.35%)
Apr 08, 2009	14.54	14.64	14.03	14.39	3,618,452	-0.09(-0.61%)
Apr 07, 2009	14.65	14.92	14.46	14.48	3,625,993	-0.48(-3.21%)
Apr 06, 2009	15.23	15.23	14.73	14.96	2,102,650	-0.49(-3.20%)
Apr 03, 2009	15.22	15.46	14.88	15.45	2,779,423	+0.28(+1.85%)
Apr 02, 2009	15.15	15.35	14.94	15.17	4,467,621	+0.49(+3.37%)
Apr 01, 2009	14.15	14.77	13.77	14.67	5,715,172	+0.48(+3.38%)
Mar 31, 2009	13.80	14.57	13.76	14.19	4,686,651	+0.52(+3.78%)
Mar 30, 2009	14.11	14.11	13.61	13.68	4,416,647	-1.43(-9.44%)
Mar 26, 2009	14.84	15.14	14.54	15.10	3,728,402	+0.37(+2.51%)
Mar 25, 2009	14.48	15.20	13.83	14.73	7,457,606	+0.41(+2.83%)
Mar 24, 2009	15.36	15.47	14.33	14.33	6,413,139	-1.21(-7.79%)
Mar 23, 2009	14.63	15.55	14.59	15.54	8,621,146	+1.83(+13.36%)
Mar 20, 2009	14.53	14.53	13.70	13.71	3,972,565	-0.58(-4.03%)
Mar 19, 2009	15.50	15.50	14.24	14.28	6,903,288	-0.70(-4.68%)
Mar 18, 2009	13.91	15.10	13.82	14.98	7,020,490	+0.91(+6.45%)
Mar 17, 2009	13.23	14.08	13.23	14.08	6,247,972	+0.69(+5.19%)
Mar 16, 2009	13.63	14.16	13.38	13.38	8,367,211	+0.01(+0.11%)
Mar 13, 2009	13.74	13.85	13.31	13.37	0	-0.26(-1.90%)
Mar 12, 2009	12.27	13.68	12.10	13.63	9,402,130	+1.32(+10.74%)
Mar 11, 2009	12.70	13.05	12.27	12.30	8,825,738	-0.04(-0.30%)
Mar 10, 2009	11.11	12.36	11.08	12.34	9,942,267	+1.50(+13.83%)
Mar 09, 2009	11.00	11.34	10.82	10.84	4,832,977	-0.13(-1.21%)
Mar 06, 2009	11.25	11.51	10.65	10.97	0	-0.21(-1.85%)
Mar 05, 2009	11.84	11.96	11.00	11.18	3,069,886	-0.93(-7.68%)
Mar 04, 2009	12.49	12.55	11.84	12.11	5,286,153	-0.72(-5.64%)
Mar 02, 2009	13.08	13.29	12.79	12.84	5,316,316	-0.61(-4.51%)
Feb 27, 2009	13.54	14.02	13.30	13.44	0	-0.44(-3.14%)
Feb 26, 2009	13.72	14.59	13.66	13.88	10,125,143	+0.40(+2.96%)
Feb 25, 2009	13.29	13.93	12.69	13.48	9,145,224	+0.11(+0.83%)
Feb 24, 2009	12.62	13.38	12.41	13.37	5,500,520	+0.84(+6.72%)
Feb 23, 2009	12.88	13.29	12.51	12.53	4,900,550	-0.33(-2.53%)
Feb 20, 2009	12.64	12.99	12.13	12.85	8,240,634	+0.04(+0.35%)
Feb 19, 2009	13.66	13.83	12.81	12.81	4,114,617	-0.77(-5.66%)
Feb 18, 2009	14.00	14.08	13.41	13.57	4,241,531	-0.22(-1.61%)
Feb 17, 2009	14.22	14.31	13.80	13.80	6,790,030	-0.88(-5.99%)
Feb 13, 2009	15.27	15.32	14.67	14.67	5,821,082	-0.61(-4.01%)
Feb 12, 2009	15.15	15.35	14.51	15.29	6,341,772	-0.22(-1.43%)
Feb 11, 2009	15.21	15.78	15.06	15.51	7,439,643	+0.41(+2.74%)
Feb 10, 2009	16.48	16.68	15.09	15.10	7,140,074	-1.47(-8.87%)
Feb 09, 2009	16.54	16.93	16.37	16.57	3,904,512	+0.05(+0.31%)
Feb 06, 2009	15.41	16.61	15.31	16.51	7,426,160	+1.23(+8.07%)
Feb 05, 2009	14.95	15.67	14.56	15.28	5,320,349	+0.26(+1.72%)
Feb 04, 2009	15.00	15.55	14.97	15.02	3,414,320	+0.03(+0.20%)
Feb 03, 2009	15.49	15.49	14.67	14.99	2,831,617	-0.37(-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.