Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.82	19.30	17.82	18.53	2,826,908	+0.94(+5.33%)
Apr 29, 2009	16.96	17.94	16.63	17.60	2,292,629	+0.64(+3.75%)
Apr 28, 2009	16.86	17.57	16.80	16.96	2,223,532	-0.28(-1.63%)
Apr 27, 2009	17.79	17.79	16.90	17.24	2,104,412	-0.76(-4.20%)
Apr 24, 2009	17.26	18.39	17.26	18.00	3,765,471	+0.78(+4.55%)
Apr 23, 2009	16.98	17.43	16.45	17.21	2,807,906	+0.05(+0.31%)
Apr 22, 2009	16.25	18.33	16.23	17.16	4,541,229	+0.92(+5.69%)
Apr 21, 2009	15.95	16.56	15.71	16.24	2,727,850	+0.29(+1.85%)
Apr 20, 2009	16.67	16.71	15.87	15.94	2,635,878	-0.99(-5.85%)
Apr 17, 2009	17.01	17.11	16.54	16.93	1,843,566	+0.18(+1.08%)
Apr 16, 2009	16.45	16.91	16.23	16.75	2,103,792	+0.34(+2.08%)
Apr 15, 2009	16.22	16.71	16.06	16.41	1,884,562	+0.17(+1.03%)
Apr 14, 2009	16.16	16.93	15.98	16.24	3,002,660	+0.12(+0.75%)
Apr 13, 2009	16.82	16.93	16.00	16.12	3,328,160	-0.90(-5.27%)
Apr 09, 2009	16.73	17.42	16.54	17.02	3,986,685	+0.79(+4.87%)
Apr 08, 2009	18.00	18.05	15.81	16.23	8,195,919	-3.55(-17.96%)
Apr 07, 2009	20.29	20.40	19.71	19.78	1,721,556	-0.94(-4.52%)
Apr 06, 2009	20.85	20.95	20.02	20.72	2,380,528	-0.35(-1.68%)
Apr 03, 2009	20.74	21.30	20.45	21.08	2,556,837	-0.11(-0.54%)
Apr 02, 2009	20.19	22.01	19.58	21.19	3,174,836	+1.66(+8.50%)
Apr 01, 2009	18.91	19.80	18.59	19.53	2,695,341	+0.58(+3.07%)
Mar 31, 2009	18.20	19.42	17.91	18.95	1,961,383	+0.92(+5.12%)
Mar 30, 2009	18.67	18.67	17.67	18.02	1,748,480	-1.96(-9.81%)
Mar 26, 2009	18.50	20.23	18.26	19.98	1,974,012	+1.71(+9.38%)
Mar 25, 2009	17.88	18.74	17.42	18.27	3,082,280	+0.50(+2.82%)
Mar 24, 2009	18.14	18.53	17.72	17.77	2,061,770	-1.04(-5.52%)
Mar 23, 2009	17.72	18.84	17.72	18.81	1,686,908	+1.94(+11.51%)
Mar 20, 2009	18.31	18.36	16.71	16.87	1,970,775	-1.29(-7.09%)
Mar 19, 2009	18.43	18.53	17.96	18.15	2,471,322	-0.03(-0.17%)
Mar 18, 2009	17.13	18.30	16.77	18.18	2,218,058	+1.04(+6.09%)
Mar 17, 2009	16.56	17.15	16.42	17.14	1,784,502	+0.54(+3.27%)
Mar 16, 2009	15.99	17.88	15.90	16.60	2,650,353	+0.78(+4.91%)
Mar 13, 2009	15.73	16.02	15.24	15.82	0	+0.43(+2.78%)
Mar 12, 2009	15.47	15.63	14.71	15.39	2,907,843	-0.05(-0.35%)
Mar 11, 2009	14.57	15.72	14.35	15.45	4,177,647	+0.97(+6.70%)
Mar 10, 2009	13.04	14.50	13.04	14.48	3,137,787	+1.58(+12.25%)
Mar 09, 2009	12.87	13.64	12.77	12.90	2,140,119	-0.09(-0.72%)
Mar 06, 2009	13.75	14.03	12.72	12.99	0	-0.64(-4.71%)
Mar 05, 2009	14.65	14.72	13.47	13.63	2,063,233	-1.33(-8.90%)
Mar 04, 2009	14.32	15.31	14.06	14.97	2,939,549	+0.91(+6.48%)
Mar 02, 2009	15.05	15.10	13.99	14.06	2,167,672	-1.24(-8.14%)
Feb 27, 2009	15.19	15.73	14.74	15.30	0	-0.05(-0.35%)
Feb 26, 2009	16.62	16.67	15.31	15.35	3,258,695	-1.04(-6.33%)
Feb 25, 2009	17.56	17.56	16.08	16.39	2,589,938	-1.14(-6.49%)
Feb 24, 2009	16.92	17.69	16.03	17.53	2,575,533	+0.73(+4.34%)
Feb 23, 2009	17.60	17.76	16.73	16.80	1,772,074	-0.67(-3.83%)
Feb 20, 2009	16.77	17.68	16.70	17.47	3,141,205	-0.07(-0.38%)
Feb 19, 2009	18.22	19.03	17.43	17.54	2,560,468	-0.51(-2.82%)
Feb 18, 2009	18.89	18.92	17.68	18.04	3,591,833	-0.90(-4.77%)
Feb 17, 2009	19.67	20.08	18.79	18.95	3,079,256	-1.43(-7.00%)
Feb 13, 2009	20.98	21.11	20.33	20.37	1,407,619	-0.76(-3.58%)
Feb 12, 2009	20.73	21.20	20.25	21.13	2,005,808	-0.01(-0.06%)
Feb 11, 2009	20.90	21.67	20.63	21.14	1,929,037	+0.39(+1.90%)
Feb 10, 2009	22.37	22.61	20.47	20.75	2,211,246	-1.86(-8.23%)
Feb 09, 2009	22.61	23.16	21.99	22.61	2,146,950	-0.17(-0.76%)
Feb 06, 2009	21.26	22.90	20.89	22.78	2,784,362	+1.76(+8.37%)
Feb 05, 2009	20.09	21.20	19.46	21.02	3,036,636	+0.94(+4.70%)
Feb 04, 2009	20.96	22.72	19.93	20.08	4,990,938	-3.03(-13.12%)
Feb 03, 2009	22.45	23.49	22.40	23.11	2,597,918	+0.86(+3.88%)

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.