Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.15	18.32	17.73	17.77	840,233	+0.01(+0.04%)
Apr 29, 2009	17.28	17.91	17.17	17.77	526,235	+0.36(+2.06%)
Apr 28, 2009	17.20	17.69	17.17	17.41	408,973	-0.17(-0.98%)
Apr 27, 2009	17.66	17.83	16.75	17.58	847,201	-0.16(-0.88%)
Apr 24, 2009	17.97	18.05	17.51	17.73	1,289,052	-0.23(-1.30%)
Apr 23, 2009	17.27	18.07	17.27	17.97	926,631	+0.62(+3.60%)
Apr 22, 2009	17.24	18.13	17.18	17.34	669,924	-0.27(-1.51%)
Apr 21, 2009	16.46	17.66	16.35	17.61	959,263	+0.82(+4.88%)
Apr 20, 2009	17.56	18.21	16.74	16.79	486,637	-1.21(-6.72%)
Apr 17, 2009	17.72	18.30	17.53	18.00	478,103	+0.27(+1.54%)
Apr 16, 2009	17.80	17.92	17.26	17.73	394,663	+0.16(+0.93%)
Apr 15, 2009	16.95	17.69	16.72	17.56	931,935	+0.43(+2.51%)
Apr 14, 2009	17.80	17.98	17.06	17.13	875,238	-0.94(-5.22%)
Apr 13, 2009	17.38	18.28	17.20	18.08	544,547	+0.56(+3.21%)
Apr 09, 2009	17.00	17.52	16.63	17.52	576,691	+1.32(+8.14%)
Apr 08, 2009	16.28	16.30	15.85	16.20	628,070	+0.06(+0.39%)
Apr 07, 2009	16.18	16.59	16.13	16.13	396,262	-0.49(-2.96%)
Apr 06, 2009	16.77	16.90	16.43	16.63	732,919	-0.35(-2.07%)
Apr 03, 2009	16.33	17.00	16.27	16.98	384,572	+0.65(+3.97%)
Apr 02, 2009	16.47	16.64	16.31	16.33	786,519	+0.52(+3.31%)
Apr 01, 2009	15.46	15.95	15.32	15.81	482,886	+0.22(+1.40%)
Mar 31, 2009	15.28	15.90	15.09	15.59	637,133	+0.59(+3.96%)
Mar 30, 2009	15.49	15.49	14.76	14.99	616,907	-1.55(-9.34%)
Mar 26, 2009	16.42	16.72	16.14	16.54	748,747	+0.27(+1.63%)
Mar 25, 2009	15.97	16.52	15.42	16.27	1,179,000	+0.44(+2.80%)
Mar 24, 2009	16.38	16.64	15.82	15.83	1,311,586	-0.67(-4.06%)
Mar 23, 2009	15.72	16.50	15.68	16.50	632,955	+1.85(+12.59%)
Mar 20, 2009	15.12	15.12	14.58	14.66	780,002	-0.28(-1.88%)
Mar 19, 2009	16.31	16.31	14.91	14.94	1,592,564	-0.97(-6.07%)
Mar 18, 2009	14.82	15.96	14.74	15.90	1,552,665	+0.96(+6.43%)
Mar 17, 2009	14.19	14.96	14.01	14.94	1,064,028	+0.73(+5.13%)
Mar 16, 2009	14.77	15.01	14.19	14.21	1,709,806	-0.54(-3.64%)
Mar 13, 2009	14.80	14.83	14.25	14.75	0	+0.18(+1.23%)
Mar 12, 2009	13.80	14.66	13.45	14.57	811,926	+0.84(+6.13%)
Mar 11, 2009	13.67	13.96	13.31	13.73	876,136	+0.43(+3.22%)
Mar 10, 2009	12.13	13.32	12.13	13.30	855,617	+1.41(+11.85%)
Mar 09, 2009	11.77	12.25	11.77	11.89	670,239	-0.13(-1.10%)
Mar 06, 2009	12.40	12.52	11.67	12.02	0	-0.16(-1.28%)
Mar 05, 2009	12.74	12.78	12.17	12.18	340,063	-0.68(-5.27%)
Mar 04, 2009	12.72	13.19	12.52	12.86	332,784	+0.23(+1.85%)
Mar 02, 2009	13.00	13.07	12.55	12.62	550,180	-0.66(-4.98%)
Feb 27, 2009	13.39	13.78	13.25	13.29	0	-0.49(-3.56%)
Feb 26, 2009	14.17	14.30	13.67	13.78	305,780	-0.05(-0.34%)
Feb 25, 2009	13.89	14.31	13.53	13.82	346,995	-0.19(-1.33%)
Feb 24, 2009	13.08	14.03	12.93	14.01	314,955	+1.16(+9.03%)
Feb 23, 2009	13.78	13.99	12.84	12.85	372,854	-0.80(-5.88%)
Feb 20, 2009	13.28	13.90	13.01	13.65	551,315	-0.04(-0.28%)
Feb 19, 2009	14.05	14.33	13.65	13.69	400,210	-0.31(-2.22%)
Feb 18, 2009	14.28	14.28	13.63	14.00	201,302	+0.02(+0.11%)
Feb 17, 2009	14.34	14.50	13.99	13.99	353,201	-1.04(-6.94%)
Feb 13, 2009	15.13	15.26	14.90	15.03	550,773	-0.19(-1.23%)
Feb 12, 2009	14.75	15.26	14.49	15.22	216,116	+0.15(+0.98%)
Feb 11, 2009	14.77	15.16	14.67	15.07	149,075	+0.37(+2.49%)
Feb 10, 2009	15.44	15.78	14.56	14.70	604,557	-1.00(-6.35%)
Feb 09, 2009	15.57	15.82	15.32	15.70	251,367	+0.09(+0.60%)
Feb 06, 2009	15.34	15.68	15.25	15.61	320,959	+0.54(+3.57%)
Feb 05, 2009	14.41	15.33	14.41	15.07	370,957	+0.63(+4.37%)
Feb 04, 2009	14.24	14.80	14.24	14.44	272,268	+0.23(+1.64%)
Feb 03, 2009	13.94	14.34	13.85	14.20	397,405	+0.27(+1.96%)

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.