Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.92	17.16	16.26	16.54	15,400,341	-0.18(-1.09%)
Apr 29, 2009	15.94	17.22	15.85	16.72	15,687,991	+1.03(+6.54%)
Apr 28, 2009	15.89	16.88	15.64	15.69	16,761,187	-0.25(-1.55%)
Apr 27, 2009	15.72	16.42	15.40	15.94	12,805,246	-0.36(-2.20%)
Apr 24, 2009	15.25	16.47	15.19	16.30	12,867,262	+0.95(+6.17%)
Apr 23, 2009	14.86	15.44	14.64	15.35	9,933,506	-0.28(-1.76%)
Apr 22, 2009	14.69	16.06	14.44	15.63	15,814,668	+0.75(+5.05%)
Apr 21, 2009	14.14	14.88	13.90	14.87	10,575,198	+0.44(+3.07%)
Apr 20, 2009	14.99	15.16	14.34	14.43	13,591,267	-1.37(-8.65%)
Apr 17, 2009	15.28	16.26	14.99	15.80	17,513,920	+0.50(+3.30%)
Apr 16, 2009	14.80	15.40	14.52	15.29	9,218,691	+0.74(+5.06%)
Apr 15, 2009	14.40	14.64	14.15	14.56	7,242,070	+0.04(+0.29%)
Apr 14, 2009	14.25	14.73	14.24	14.52	9,292,195	-0.16(-1.11%)
Apr 13, 2009	14.77	14.82	14.16	14.68	8,339,707	-0.22(-1.47%)
Apr 09, 2009	13.78	15.00	13.76	14.90	15,830,991	+1.53(+11.45%)
Apr 08, 2009	13.00	13.52	12.98	13.37	9,196,170	+0.43(+3.32%)
Apr 07, 2009	13.36	13.49	12.79	12.94	11,142,494	-0.63(-4.67%)
Apr 06, 2009	14.05	14.05	13.28	13.57	11,461,655	-0.55(-3.87%)
Apr 03, 2009	13.37	14.15	13.30	14.12	14,834,716	+0.63(+4.71%)
Apr 02, 2009	12.50	14.04	12.36	13.48	22,614,390	+1.29(+10.56%)
Apr 01, 2009	12.13	12.26	11.60	12.20	17,617,908	+0.18(+1.48%)
Mar 31, 2009	11.94	12.24	11.61	12.02	12,059,468	+0.30(+2.55%)
Mar 30, 2009	12.38	12.38	11.59	11.72	10,846,258	-1.07(-8.35%)
Mar 26, 2009	12.45	12.79	12.37	12.79	11,373,944	+0.59(+4.86%)
Mar 25, 2009	12.39	12.98	11.84	12.20	16,157,622	-0.44(-3.47%)
Mar 24, 2009	12.81	13.13	12.39	12.64	12,139,939	-0.63(-4.78%)
Mar 23, 2009	12.55	13.28	11.94	13.27	13,948,497	+1.49(+12.68%)
Mar 20, 2009	12.37	12.44	11.63	11.78	12,303,602	-0.37(-3.03%)
Mar 19, 2009	12.08	12.38	12.08	12.15	12,260,838	-0.06(-0.46%)
Mar 18, 2009	11.42	12.45	11.26	12.20	16,520,887	+0.73(+6.34%)
Mar 17, 2009	11.00	11.48	10.61	11.47	19,375,500	+0.37(+3.36%)
Mar 16, 2009	11.02	11.38	10.90	11.10	12,370,354	+0.14(+1.28%)
Mar 13, 2009	10.96	11.16	10.62	10.96	8,787,891	+0.02(+0.17%)
Mar 12, 2009	10.29	10.99	10.29	10.94	11,585,814	+0.31(+2.90%)
Mar 11, 2009	10.35	10.80	10.26	10.63	11,505,058	+0.30(+2.89%)
Mar 10, 2009	10.08	10.52	9.798	10.33	15,815,279	+0.59(+6.03%)
Mar 09, 2009	9.686	10.12	9.644	9.747	13,012,517	-0.08(-0.85%)
Mar 06, 2009	10.14	10.29	9.509	9.831	22,056,188	-0.60(-5.73%)
Mar 05, 2009	11.12	11.12	10.33	10.43	12,187,896	-0.76(-6.80%)
Mar 04, 2009	11.03	11.38	10.79	11.19	17,564,864	+0.49(+4.58%)
Mar 02, 2009	12.01	12.01	10.60	10.70	18,204,102	-1.00(-8.54%)
Feb 27, 2009	11.85	12.07	11.54	11.70	16,011,860	-0.16(-1.38%)
Feb 26, 2009	12.30	12.70	11.82	11.86	13,576,970	-0.19(-1.59%)
Feb 25, 2009	12.21	12.36	11.75	12.05	13,363,655	-0.37(-3.00%)
Feb 24, 2009	11.92	12.47	11.66	12.43	13,426,259	+0.62(+5.26%)
Feb 23, 2009	12.52	12.61	11.76	11.80	12,895,394	-0.67(-5.35%)
Feb 20, 2009	12.40	12.65	12.10	12.47	12,994,194	+0.05(+0.41%)
Feb 19, 2009	12.90	13.13	12.37	12.42	9,215,735	-0.32(-2.49%)
Feb 18, 2009	12.85	13.08	12.43	12.74	9,401,336	-0.07(-0.51%)
Feb 17, 2009	13.06	13.19	12.57	12.80	10,834,774	-0.92(-6.73%)
Feb 13, 2009	13.68	13.99	13.53	13.73	8,703,387	+0.03(+0.20%)
Feb 12, 2009	13.08	13.70	13.00	13.70	11,185,785	-0.17(-1.24%)
Feb 11, 2009	14.23	14.26	13.57	13.87	8,480,384	+0.06(+0.44%)
Feb 10, 2009	14.21	14.54	13.68	13.81	15,680,069	-0.60(-4.19%)
Feb 09, 2009	14.20	14.49	14.06	14.41	12,109,755	+0.10(+0.68%)
Feb 06, 2009	13.52	14.44	13.37	14.32	19,899,258	+0.87(+6.46%)
Feb 05, 2009	12.56	13.68	12.42	13.45	12,072,132	+0.65(+5.05%)
Feb 04, 2009	12.76	13.23	12.67	12.80	11,523,160	-0.01(-0.07%)
Feb 03, 2009	12.35	12.86	12.22	12.81	10,948,609	+0.42(+3.41%)

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.