Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.97	15.98	15.03	15.07	5,667,423	-0.50(-3.20%)
Apr 29, 2009	14.76	15.57	14.76	15.57	4,747,935	+0.82(+5.53%)
Apr 28, 2009	14.38	15.13	14.38	14.75	3,880,473	+0.00(+0.00%)
Apr 27, 2009	15.21	15.37	14.61	14.75	8,014,610	-0.64(-4.13%)
Apr 24, 2009	14.77	15.78	14.72	15.39	11,695,904	+0.74(+5.08%)
Apr 23, 2009	14.76	15.05	14.24	14.64	7,568,844	-0.14(-0.93%)
Apr 22, 2009	14.83	15.78	14.72	14.78	10,079,711	-0.61(-3.99%)
Apr 21, 2009	13.99	15.39	13.65	15.39	9,064,266	+0.90(+6.23%)
Apr 20, 2009	15.53	15.70	14.49	14.49	6,825,378	-1.70(-10.49%)
Apr 17, 2009	15.88	16.53	15.43	16.19	6,968,521	+0.49(+3.13%)
Apr 16, 2009	15.77	15.99	14.88	15.70	5,925,054	+0.28(+1.83%)
Apr 15, 2009	14.87	15.49	14.40	15.42	6,298,497	+0.35(+2.35%)
Apr 14, 2009	16.25	16.36	15.00	15.06	4,927,941	-1.42(-8.59%)
Apr 13, 2009	15.41	16.53	15.26	16.48	8,588,435	+0.81(+5.16%)
Apr 09, 2009	14.57	15.70	14.57	15.67	5,361,616	+1.60(+11.34%)
Apr 08, 2009	14.22	14.32	13.72	14.07	3,699,443	-0.09(-0.61%)
Apr 07, 2009	14.32	14.59	14.14	14.16	3,707,154	-0.47(-3.21%)
Apr 06, 2009	14.90	14.90	14.40	14.63	2,149,713	-0.48(-3.20%)
Apr 03, 2009	14.89	15.12	14.56	15.11	2,841,635	+0.27(+1.85%)
Apr 02, 2009	14.82	15.01	14.61	14.84	4,567,619	+0.48(+3.37%)
Apr 01, 2009	13.84	14.45	13.47	14.35	5,843,095	+0.47(+3.38%)
Mar 31, 2009	13.50	14.25	13.46	13.88	4,791,552	+0.51(+3.78%)
Mar 30, 2009	13.80	13.80	13.31	13.38	4,515,504	-1.39(-9.44%)
Mar 26, 2009	14.51	14.81	14.22	14.77	3,811,854	+0.36(+2.51%)
Mar 25, 2009	14.17	14.86	13.53	14.41	7,624,529	+0.40(+2.84%)
Mar 24, 2009	15.03	15.13	14.01	14.01	6,556,684	-1.18(-7.79%)
Mar 23, 2009	14.31	15.21	14.27	15.20	8,814,113	+1.79(+13.36%)
Mar 20, 2009	14.21	14.21	13.40	13.41	4,061,483	-0.44(-3.15%)
Mar 19, 2009	15.02	15.02	13.80	13.84	7,122,997	-0.68(-4.68%)
Mar 18, 2009	13.48	14.64	13.39	14.52	7,243,928	+0.88(+6.45%)
Mar 17, 2009	12.82	13.64	12.82	13.64	6,446,824	+0.67(+5.19%)
Mar 16, 2009	13.21	13.72	12.97	12.97	8,633,511	+0.01(+0.11%)
Mar 13, 2009	13.31	13.43	12.90	12.96	0	-0.25(-1.90%)
Mar 12, 2009	11.90	13.26	11.73	13.21	9,701,368	+1.28(+10.74%)
Mar 11, 2009	12.31	12.65	11.89	11.92	9,106,631	-0.04(-0.30%)
Mar 10, 2009	10.76	11.97	10.74	11.96	10,258,695	+1.45(+13.83%)
Mar 09, 2009	10.66	10.99	10.49	10.51	4,986,794	-0.13(-1.21%)
Mar 06, 2009	10.90	11.16	10.32	10.64	0	-0.20(-1.85%)
Mar 05, 2009	11.47	11.60	10.66	10.84	3,167,590	-0.90(-7.68%)
Mar 04, 2009	12.10	12.16	11.47	11.74	5,454,393	-0.70(-5.64%)
Mar 02, 2009	12.68	12.88	12.40	12.44	5,485,516	-0.59(-4.51%)
Feb 27, 2009	13.13	13.59	12.89	13.03	0	-0.42(-3.14%)
Feb 26, 2009	13.30	14.14	13.24	13.45	10,447,391	+0.39(+2.96%)
Feb 25, 2009	12.88	13.50	12.30	13.06	9,436,285	+0.11(+0.83%)
Feb 24, 2009	12.23	12.97	12.02	12.96	5,675,583	+0.82(+6.72%)
Feb 23, 2009	12.48	12.88	12.12	12.14	5,056,518	-0.31(-2.53%)
Feb 20, 2009	12.25	12.59	11.76	12.45	8,502,906	+0.04(+0.35%)
Feb 19, 2009	13.24	13.40	12.41	12.41	4,245,571	-0.74(-5.66%)
Feb 18, 2009	13.56	13.64	13.00	13.16	4,376,524	-0.21(-1.61%)
Feb 17, 2009	13.78	13.86	13.37	13.37	7,006,134	-0.85(-5.99%)
Feb 13, 2009	14.80	14.84	14.21	14.22	6,006,347	-0.59(-4.01%)
Feb 12, 2009	14.68	14.87	14.06	14.82	6,543,609	-0.21(-1.43%)
Feb 11, 2009	14.74	15.30	14.59	15.03	7,676,422	+0.40(+2.74%)
Feb 10, 2009	15.97	16.16	14.62	14.63	7,367,318	-1.42(-8.87%)
Feb 09, 2009	16.03	16.41	15.87	16.05	4,028,779	+0.05(+0.31%)
Feb 06, 2009	14.94	16.10	14.84	16.00	7,662,509	+1.20(+8.07%)
Feb 05, 2009	14.49	15.19	14.11	14.81	5,489,678	+0.25(+1.72%)
Feb 04, 2009	14.54	15.07	14.51	14.56	3,522,986	+0.03(+0.20%)
Feb 03, 2009	15.02	15.02	14.21	14.53	2,921,738	-0.36(-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.