Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.12	19.23	18.58	18.58	920,542	-0.15(-0.81%)
Apr 29, 2009	18.23	18.95	18.13	18.74	773,305	+0.77(+4.29%)
Apr 28, 2009	17.66	18.35	17.66	17.97	1,102,948	+0.10(+0.58%)
Apr 27, 2009	17.89	18.19	17.69	17.86	389,949	-0.36(-1.98%)
Apr 24, 2009	17.99	18.55	17.82	18.22	1,233,000	+0.41(+2.32%)
Apr 23, 2009	17.90	17.93	17.43	17.81	862,516	-0.04(-0.25%)
Apr 22, 2009	17.50	18.33	17.43	17.85	906,959	+0.04(+0.20%)
Apr 21, 2009	17.02	17.87	16.90	17.82	1,291,808	+0.70(+4.11%)
Apr 20, 2009	17.86	17.87	17.07	17.11	581,057	-1.11(-6.08%)
Apr 17, 2009	17.99	18.41	17.78	18.22	849,654	+0.26(+1.43%)
Apr 16, 2009	17.60	18.17	17.30	17.97	1,058,296	+0.53(+3.04%)
Apr 15, 2009	16.93	17.49	16.92	17.44	925,645	+0.36(+2.12%)
Apr 14, 2009	17.43	17.61	17.07	17.07	1,241,861	-0.65(-3.67%)
Apr 13, 2009	17.56	19.32	17.31	17.72	841,915	+0.05(+0.30%)
Apr 09, 2009	17.01	17.68	16.84	17.67	432,206	+1.13(+6.82%)
Apr 08, 2009	16.28	16.56	16.17	16.54	702,780	+0.33(+2.03%)
Apr 07, 2009	16.55	16.73	16.17	16.21	514,577	-0.63(-3.74%)
Apr 06, 2009	16.94	16.96	16.56	16.84	724,384	-0.29(-1.66%)
Apr 03, 2009	16.80	17.14	16.60	17.13	1,397,729	+0.36(+2.16%)
Apr 02, 2009	16.46	17.02	16.07	16.77	365,139	+0.76(+4.77%)
Apr 01, 2009	15.47	16.04	15.32	16.00	610,736	+0.37(+2.39%)
Mar 31, 2009	15.63	16.11	15.47	15.63	428,923	+0.19(+1.22%)
Mar 30, 2009	15.55	15.57	15.18	15.44	758,128	-1.13(-6.81%)
Mar 26, 2009	16.08	16.57	15.95	16.57	640,335	+0.68(+4.27%)
Mar 25, 2009	15.67	16.19	15.14	15.89	527,021	+0.30(+1.91%)
Mar 24, 2009	16.09	16.23	15.60	15.60	566,179	-0.71(-4.34%)
Mar 23, 2009	15.66	16.30	15.62	16.30	580,833	+1.32(+8.82%)
Mar 20, 2009	15.62	15.66	14.97	14.98	490,317	-0.48(-3.09%)
Mar 19, 2009	15.94	16.01	15.44	15.46	541,959	-0.26(-1.66%)
Mar 18, 2009	15.09	15.86	14.91	15.72	272,811	+0.57(+3.77%)
Mar 17, 2009	14.46	15.15	14.37	15.15	449,138	+0.71(+4.93%)
Mar 16, 2009	14.93	15.06	14.44	14.44	669,524	-0.30(-2.04%)
Mar 13, 2009	14.73	14.84	14.49	14.74	0	+0.18(+1.27%)
Mar 12, 2009	13.70	14.66	13.50	14.55	472,890	+0.81(+5.90%)
Mar 11, 2009	13.95	14.15	13.62	13.74	598,424	+0.00(+0.00%)
Mar 10, 2009	13.19	13.81	12.88	13.74	520,372	+0.88(+6.84%)
Mar 09, 2009	12.91	13.26	12.77	12.86	1,035,910	-0.22(-1.72%)
Mar 06, 2009	13.30	13.40	12.76	13.09	0	-0.12(-0.88%)
Mar 05, 2009	13.63	13.73	13.19	13.20	669,576	-0.70(-5.04%)
Mar 04, 2009	13.81	14.12	13.58	13.91	614,831	+0.04(+0.30%)
Mar 02, 2009	14.42	14.90	13.84	13.86	1,828,211	-0.76(-5.17%)
Feb 27, 2009	14.56	14.96	14.51	14.62	0	-0.15(-1.03%)
Feb 26, 2009	15.26	15.32	14.71	14.77	537,971	-0.27(-1.82%)
Feb 25, 2009	15.28	15.41	14.74	15.04	584,086	-0.34(-2.19%)
Feb 24, 2009	14.94	15.51	14.81	15.38	750,872	+0.62(+4.20%)
Feb 23, 2009	15.56	15.56	14.76	14.76	1,465,600	-0.70(-4.53%)
Feb 20, 2009	15.19	15.59	14.98	15.46	1,841,526	-0.06(-0.36%)
Feb 19, 2009	15.89	16.02	15.49	15.52	1,231,419	-0.26(-1.63%)
Feb 18, 2009	16.09	16.09	15.65	15.78	976,739	-0.16(-1.01%)
Feb 17, 2009	16.10	16.62	15.90	15.94	1,006,490	-0.70(-4.22%)
Feb 13, 2009	16.95	17.12	16.63	16.64	2,184,140	-0.30(-1.78%)
Feb 12, 2009	16.59	16.95	16.25	16.94	1,227,419	+0.10(+0.57%)
Feb 11, 2009	16.86	16.97	16.56	16.84	961,179	+0.04(+0.24%)
Feb 10, 2009	17.47	17.73	16.68	16.80	1,132,794	-0.81(-4.58%)
Feb 09, 2009	17.62	17.76	17.41	17.61	1,030,900	-0.10(-0.57%)
Feb 06, 2009	17.02	17.79	16.99	17.71	848,402	+0.73(+4.28%)
Feb 05, 2009	16.75	17.28	16.60	16.99	1,701,046	+0.12(+0.69%)
Feb 04, 2009	16.99	17.37	16.82	16.87	2,347,620	-0.14(-0.83%)
Feb 03, 2009	17.04	17.17	16.72	17.01	1,336,870	+0.03(+0.17%)

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.