Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.45	18.91	17.45	17.79	12,062,191	+0.79(+4.65%)
Apr 29, 2009	16.41	17.20	16.25	17.00	7,960,806	+0.89(+5.53%)
Apr 28, 2009	16.12	16.37	16.01	16.11	4,376,183	-0.26(-1.59%)
Apr 27, 2009	16.42	16.68	16.07	16.37	5,191,267	-0.21(-1.30%)
Apr 24, 2009	16.14	16.80	16.09	16.59	4,657,968	+0.52(+3.23%)
Apr 23, 2009	16.06	16.16	15.69	16.07	4,464,749	+0.00(+0.02%)
Apr 22, 2009	15.36	16.52	15.25	16.06	7,261,632	+0.71(+4.61%)
Apr 21, 2009	14.84	15.55	14.57	15.36	6,500,645	+0.47(+3.15%)
Apr 20, 2009	15.59	15.68	14.80	14.89	5,210,598	-1.02(-6.41%)
Apr 17, 2009	16.12	16.18	15.85	15.91	4,751,479	-0.33(-2.02%)
Apr 16, 2009	16.32	16.34	15.83	16.23	6,482,444	+0.08(+0.52%)
Apr 15, 2009	16.19	16.23	15.84	16.15	4,380,666	+0.12(+0.75%)
Apr 14, 2009	16.17	16.48	15.79	16.03	5,477,456	-0.46(-2.80%)
Apr 13, 2009	16.72	16.72	16.07	16.49	5,310,905	-0.54(-3.18%)
Apr 09, 2009	16.89	17.03	16.61	17.03	6,102,702	+0.82(+5.08%)
Apr 08, 2009	15.99	16.26	15.54	16.21	4,434,775	+0.41(+2.59%)
Apr 07, 2009	16.34	16.42	15.59	15.80	5,368,910	-0.84(-5.04%)
Apr 06, 2009	16.41	16.65	16.01	16.64	4,483,107	-0.09(-0.56%)
Apr 03, 2009	16.26	16.79	16.22	16.74	6,182,087	+0.63(+3.92%)
Apr 02, 2009	15.46	16.35	15.43	16.10	5,476,841	+0.97(+6.43%)
Apr 01, 2009	14.42	15.29	14.29	15.13	4,052,866	+0.42(+2.89%)
Mar 31, 2009	14.68	15.06	14.34	14.71	4,543,050	+0.26(+1.81%)
Mar 30, 2009	14.56	14.80	14.18	14.45	5,915,256	-1.05(-6.75%)
Mar 26, 2009	15.42	15.54	15.02	15.49	5,183,662	+0.43(+2.84%)
Mar 25, 2009	15.72	15.80	14.44	15.06	6,522,201	-0.48(-3.12%)
Mar 24, 2009	15.44	15.90	15.03	15.55	5,948,007	-0.20(-1.25%)
Mar 23, 2009	15.22	15.77	15.21	15.74	6,745,127	+1.30(+8.98%)
Mar 20, 2009	15.40	15.57	14.30	14.45	6,447,475	-1.17(-7.49%)
Mar 19, 2009	15.25	15.62	15.02	15.62	5,612,903	+0.64(+4.25%)
Mar 18, 2009	14.41	15.18	14.15	14.98	6,680,040	+0.47(+3.23%)
Mar 17, 2009	13.69	14.51	13.39	14.51	4,776,782	+0.83(+6.03%)
Mar 16, 2009	14.02	14.22	13.62	13.69	3,452,122	-0.21(-1.55%)
Mar 13, 2009	14.18	14.35	13.47	13.90	0	-0.17(-1.21%)
Mar 12, 2009	13.34	14.18	13.02	14.07	6,134,980	+0.60(+4.45%)
Mar 11, 2009	13.52	13.99	13.18	13.47	6,673,866	+0.36(+2.72%)
Mar 10, 2009	11.93	13.21	11.93	13.12	7,675,743	+1.45(+12.45%)
Mar 09, 2009	11.58	12.12	11.43	11.66	3,743,099	-0.02(-0.16%)
Mar 06, 2009	11.82	12.35	11.33	11.68	0	-0.09(-0.73%)
Mar 05, 2009	12.47	12.47	11.60	11.77	7,560,459	-0.86(-6.84%)
Mar 04, 2009	12.58	12.90	12.47	12.63	6,823,187	+0.61(+5.05%)
Mar 02, 2009	12.97	13.08	11.92	12.03	6,435,394	-1.20(-9.07%)
Feb 27, 2009	13.11	13.92	12.93	13.23	0	-0.37(-2.72%)
Feb 26, 2009	13.04	14.28	12.97	13.60	13,967,357	+1.53(+12.71%)
Feb 25, 2009	12.46	12.58	11.80	12.06	4,571,772	-0.40(-3.18%)
Feb 24, 2009	11.93	12.61	11.77	12.46	4,136,288	+0.67(+5.69%)
Feb 23, 2009	12.64	12.77	11.72	11.79	3,925,707	-0.78(-6.21%)
Feb 20, 2009	12.54	12.80	12.17	12.57	6,377,511	-0.30(-2.34%)
Feb 19, 2009	13.17	13.70	12.78	12.87	4,535,666	-0.33(-2.48%)
Feb 18, 2009	13.17	13.53	12.75	13.20	4,447,783	+0.13(+1.00%)
Feb 17, 2009	13.63	13.63	12.90	13.07	5,545,290	-1.01(-7.15%)
Feb 13, 2009	14.20	14.60	13.91	14.07	3,350,887	-0.15(-1.07%)
Feb 12, 2009	13.96	14.27	13.55	14.22	3,694,130	-0.05(-0.37%)
Feb 11, 2009	14.18	14.62	13.96	14.28	3,370,798	+0.20(+1.41%)
Feb 10, 2009	14.68	15.20	13.93	14.08	6,208,145	-0.79(-5.31%)
Feb 09, 2009	14.85	15.25	14.58	14.87	3,506,459	+0.05(+0.37%)
Feb 06, 2009	14.66	15.14	14.40	14.81	7,077,769	+0.31(+2.15%)
Feb 05, 2009	14.29	14.80	13.90	14.50	7,526,826	+0.06(+0.42%)
Feb 04, 2009	14.49	15.00	14.31	14.44	6,749,229	+0.20(+1.38%)
Feb 03, 2009	13.93	14.41	13.82	14.24	4,678,547	+0.48(+3.50%)

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.