Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.21	18.30	17.57	17.77	779,760	-0.27(-1.52%)
Apr 29, 2009	17.78	18.25	17.73	18.05	1,040,938	+0.48(+2.75%)
Apr 28, 2009	17.41	17.80	17.28	17.56	942,673	+0.03(+0.19%)
Apr 27, 2009	17.46	17.72	17.37	17.53	769,743	-0.36(-2.04%)
Apr 24, 2009	17.67	17.99	17.63	17.90	1,082,759	+0.53(+3.08%)
Apr 23, 2009	17.28	17.38	17.03	17.36	826,707	+0.30(+1.76%)
Apr 22, 2009	17.13	17.43	17.00	17.06	1,396,602	-0.20(-1.13%)
Apr 21, 2009	16.71	17.29	16.70	17.26	827,749	+0.35(+2.04%)
Apr 20, 2009	17.37	17.42	16.85	16.91	953,304	-0.83(-4.67%)
Apr 17, 2009	17.48	17.86	17.48	17.74	823,490	+0.18(+1.04%)
Apr 16, 2009	17.76	17.76	17.22	17.56	687,218	+0.11(+0.63%)
Apr 15, 2009	17.37	17.53	17.21	17.45	912,352	-0.01(-0.04%)
Apr 14, 2009	17.32	17.69	17.20	17.45	801,805	-0.07(-0.37%)
Apr 13, 2009	17.42	17.69	17.12	17.52	706,206	-0.14(-0.81%)
Apr 09, 2009	17.84	17.84	17.50	17.66	741,433	+0.45(+2.61%)
Apr 08, 2009	17.05	17.36	16.71	17.21	743,008	+0.20(+1.19%)
Apr 07, 2009	17.10	17.16	16.90	17.01	619,223	-0.50(-2.87%)
Apr 06, 2009	17.57	17.66	17.24	17.51	626,312	-0.34(-1.90%)
Apr 03, 2009	17.55	17.94	17.41	17.85	786,191	+0.37(+2.13%)
Apr 02, 2009	17.50	17.79	17.39	17.48	788,294	+0.66(+3.91%)
Apr 01, 2009	16.29	16.93	16.10	16.82	552,219	+0.31(+1.85%)
Mar 31, 2009	16.87	16.89	16.50	16.51	385,659	-0.10(-0.59%)
Mar 30, 2009	16.93	16.98	16.35	16.61	526,136	-1.13(-6.39%)
Mar 26, 2009	17.76	18.00	17.52	17.75	760,688	+0.14(+0.81%)
Mar 25, 2009	17.61	17.86	17.09	17.60	1,267,606	+0.07(+0.38%)
Mar 24, 2009	17.67	17.85	17.40	17.54	1,242,326	-0.36(-2.03%)
Mar 23, 2009	17.46	17.91	17.40	17.90	2,055,253	+1.28(+7.73%)
Mar 20, 2009	17.30	17.52	16.56	16.61	1,924,020	-0.66(-3.83%)
Mar 19, 2009	17.44	17.66	17.22	17.28	924,448	+0.40(+2.34%)
Mar 18, 2009	16.59	17.08	16.13	16.88	1,531,978	+0.18(+1.05%)
Mar 17, 2009	16.23	16.71	15.99	16.71	865,221	+0.53(+3.29%)
Mar 16, 2009	15.98	16.55	15.93	16.17	1,120,466	+0.19(+1.18%)
Mar 13, 2009	16.42	16.42	15.80	15.99	0	-0.09(-0.56%)
Mar 12, 2009	15.71	16.17	15.51	16.08	1,497,663	+0.47(+2.99%)
Mar 11, 2009	15.82	15.96	15.34	15.61	1,927,753	-0.08(-0.54%)
Mar 10, 2009	15.23	15.86	15.23	15.69	2,746,662	+0.77(+5.13%)
Mar 09, 2009	14.51	15.40	14.51	14.93	1,449,960	+0.04(+0.26%)
Mar 06, 2009	14.95	15.32	14.41	14.89	0	+0.16(+1.10%)
Mar 05, 2009	15.01	15.30	14.68	14.73	1,141,195	-0.74(-4.78%)
Mar 04, 2009	15.19	15.76	15.19	15.47	1,792,876	+0.70(+4.75%)
Mar 02, 2009	15.45	15.61	14.71	14.77	3,183,107	-1.14(-7.14%)
Feb 27, 2009	15.97	16.41	15.74	15.90	0	-0.37(-2.27%)
Feb 26, 2009	16.45	16.86	16.26	16.27	1,173,382	+0.01(+0.08%)
Feb 25, 2009	16.34	16.65	15.93	16.26	1,325,948	-0.12(-0.75%)
Feb 24, 2009	15.75	16.46	15.73	16.38	1,225,343	+0.72(+4.60%)
Feb 23, 2009	16.64	17.65	15.62	15.66	1,295,359	-0.79(-4.77%)
Feb 20, 2009	16.49	16.73	16.04	16.45	1,540,617	-0.37(-2.20%)
Feb 19, 2009	16.99	17.11	16.74	16.82	936,104	+0.06(+0.35%)
Feb 18, 2009	16.94	17.06	16.59	16.76	1,418,041	-0.11(-0.65%)
Feb 17, 2009	17.51	17.56	16.84	16.87	1,635,177	-1.15(-6.37%)
Feb 13, 2009	17.86	18.30	17.86	18.02	1,023,899	+0.01(+0.08%)
Feb 12, 2009	17.64	18.01	17.43	18.00	1,166,112	+0.00(+0.03%)
Feb 11, 2009	18.33	18.47	17.65	18.00	1,148,111	-0.22(-1.21%)
Feb 10, 2009	19.11	19.29	18.04	18.22	1,437,707	-0.83(-4.36%)
Feb 09, 2009	19.03	19.41	18.88	19.05	1,979,945	+0.08(+0.44%)
Feb 06, 2009	18.52	19.06	18.40	18.96	768,187	+0.36(+1.95%)
Feb 05, 2009	18.09	18.71	17.91	18.60	1,549,240	+0.43(+2.36%)
Feb 04, 2009	18.21	18.46	18.04	18.17	1,576,074	+0.12(+0.68%)
Feb 03, 2009	17.78	18.13	17.69	18.05	1,027,765	+0.28(+1.57%)

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.