Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.11	17.38	16.86	17.00	9,478,277	+0.64(+3.91%)
Apr 29, 2009	16.44	16.72	16.34	16.36	5,221,287	+0.32(+2.03%)
Apr 28, 2009	15.65	16.22	15.59	16.04	10,224,757	-0.20(-1.24%)
Apr 27, 2009	16.11	16.54	16.03	16.24	4,923,371	-0.58(-3.44%)
Apr 24, 2009	16.61	16.84	16.48	16.82	4,980,152	+0.44(+2.68%)
Apr 23, 2009	15.90	16.41	15.83	16.38	4,896,681	+0.52(+3.28%)
Apr 22, 2009	15.61	16.34	15.54	15.86	7,111,946	-0.54(-3.29%)
Apr 21, 2009	15.33	16.45	15.30	16.40	10,206,326	+0.42(+2.63%)
Apr 20, 2009	16.07	16.13	15.71	15.98	13,141,287	-1.32(-7.65%)
Apr 17, 2009	17.52	17.75	17.05	17.30	5,974,653	-0.40(-2.24%)
Apr 16, 2009	17.38	17.91	17.14	17.70	13,390,507	+0.28(+1.59%)
Apr 15, 2009	16.74	17.42	16.69	17.42	9,740,128	+0.53(+3.14%)
Apr 14, 2009	17.08	17.51	16.78	16.89	10,301,336	+0.34(+2.05%)
Apr 13, 2009	16.89	16.94	16.34	16.55	7,430,708	-0.18(-1.06%)
Apr 09, 2009	16.34	16.82	16.31	16.73	9,381,597	+1.39(+9.10%)
Apr 08, 2009	15.46	15.49	15.14	15.33	6,598,812	-0.08(-0.50%)
Apr 07, 2009	15.42	15.70	15.31	15.41	4,951,235	-0.59(-3.67%)
Apr 06, 2009	15.60	16.04	15.52	16.00	6,150,832	+0.42(+2.70%)
Apr 03, 2009	15.90	15.97	15.28	15.58	7,900,702	-0.25(-1.57%)
Apr 02, 2009	16.00	16.33	15.64	15.82	13,900,988	+1.73(+12.27%)
Apr 01, 2009	14.03	14.37	13.88	14.10	11,122,267	+0.62(+4.57%)
Mar 31, 2009	13.25	13.82	13.14	13.48	7,184,752	+0.75(+5.85%)
Mar 30, 2009	12.68	12.90	12.58	12.73	6,081,313	-1.05(-7.59%)
Mar 26, 2009	13.07	14.05	12.98	13.78	12,234,525	+0.64(+4.91%)
Mar 25, 2009	13.33	13.61	12.70	13.13	13,928,176	-0.53(-3.85%)
Mar 24, 2009	13.65	14.01	13.56	13.66	9,754,991	-0.67(-4.70%)
Mar 23, 2009	14.33	14.65	14.31	14.33	18,253,068	+1.81(+14.41%)
Mar 20, 2009	12.90	12.98	12.30	12.53	8,586,972	-1.58(-11.18%)
Mar 19, 2009	14.62	14.63	13.31	14.10	10,946,312	+0.60(+4.42%)
Mar 18, 2009	12.78	13.59	12.52	13.51	14,203,381	-0.01(-0.07%)
Mar 17, 2009	13.06	13.57	12.93	13.52	9,805,138	+0.66(+5.17%)
Mar 16, 2009	12.85	13.24	12.62	12.85	14,112,418	+0.44(+3.58%)
Mar 13, 2009	12.30	12.50	11.97	12.41	0	+0.39(+3.22%)
Mar 12, 2009	11.20	12.26	11.07	12.02	10,068,303	+0.75(+6.70%)
Mar 11, 2009	11.33	11.68	11.15	11.27	20,649,630	-1.71(-13.14%)
Mar 10, 2009	12.64	13.23	12.50	12.97	23,429,444	+1.39(+11.95%)
Mar 09, 2009	10.95	11.82	10.93	11.59	19,303,352	-0.59(-4.86%)
Mar 06, 2009	12.35	12.65	11.90	12.18	0	-0.33(-2.67%)
Mar 05, 2009	12.74	12.88	12.42	12.51	14,435,873	-1.03(-7.58%)
Mar 04, 2009	13.37	13.68	13.22	13.54	17,216,410	+0.05(+0.35%)
Mar 02, 2009	13.11	13.85	13.02	13.49	35,186,276	-3.13(-18.82%)
Feb 27, 2009	16.79	17.07	16.45	16.62	0	-0.91(-5.20%)
Feb 26, 2009	18.00	18.37	17.35	17.53	9,545,868	+0.77(+4.59%)
Feb 25, 2009	16.87	17.26	16.43	16.77	6,504,749	-0.05(-0.28%)
Feb 24, 2009	16.02	17.00	15.86	16.81	10,109,670	+0.45(+2.77%)
Feb 23, 2009	16.82	16.87	16.09	16.36	8,843,995	-0.11(-0.64%)
Feb 20, 2009	16.15	16.55	16.12	16.46	13,491,701	-0.34(-2.05%)
Feb 19, 2009	17.29	17.35	16.62	16.81	8,409,842	-0.46(-2.66%)
Feb 18, 2009	17.20	17.45	16.76	17.27	6,174,235	+0.32(+1.86%)
Feb 17, 2009	16.86	17.12	16.76	16.95	9,251,599	-1.23(-6.78%)
Feb 13, 2009	18.06	18.50	17.95	18.18	4,426,612	-0.21(-1.14%)
Feb 12, 2009	18.05	18.46	17.91	18.39	7,598,794	+0.18(+0.97%)
Feb 11, 2009	18.40	18.49	17.91	18.22	7,694,825	-0.18(-0.96%)
Feb 10, 2009	19.33	19.49	18.21	18.39	7,324,511	-1.28(-6.53%)
Feb 09, 2009	19.86	20.06	19.54	19.68	3,793,766	+0.10(+0.49%)
Feb 06, 2009	19.85	20.07	19.36	19.58	8,027,016	+0.60(+3.14%)
Feb 05, 2009	18.60	19.22	18.19	18.99	7,998,080	+0.40(+2.16%)
Feb 04, 2009	18.64	19.04	18.34	18.58	3,941,706	+0.37(+2.02%)
Feb 03, 2009	18.05	18.35	17.83	18.22	3,886,099	+0.31(+1.71%)

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.