Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.68	18.87	18.10	18.21	9,590,176	-0.27(-1.45%)
Apr 29, 2009	18.54	18.73	18.34	18.48	9,586,070	+0.02(+0.09%)
Apr 28, 2009	18.31	18.76	18.31	18.46	9,769,952	-0.39(-2.09%)
Apr 27, 2009	18.40	19.11	18.36	18.85	10,233,894	-0.19(-0.97%)
Apr 24, 2009	18.91	19.24	18.62	19.04	12,685,085	+0.19(+1.01%)
Apr 23, 2009	18.44	19.22	18.32	18.85	22,279,846	+1.33(+7.57%)
Apr 22, 2009	17.96	18.00	17.22	17.52	14,374,849	-0.01(-0.06%)
Apr 21, 2009	16.95	17.63	16.95	17.53	9,510,914	+0.43(+2.49%)
Apr 20, 2009	17.42	17.42	17.05	17.11	9,230,990	-0.40(-2.31%)
Apr 17, 2009	17.45	17.80	17.43	17.51	11,916,241	+0.14(+0.79%)
Apr 16, 2009	16.66	17.53	16.53	17.37	10,874,272	+0.85(+5.16%)
Apr 15, 2009	16.38	16.67	15.98	16.52	14,775,852	+0.41(+2.58%)
Apr 14, 2009	16.28	16.38	16.10	16.11	11,521,657	-0.27(-1.63%)
Apr 13, 2009	16.57	16.57	16.29	16.37	7,076,680	-0.16(-0.96%)
Apr 09, 2009	16.46	16.63	16.36	16.53	9,504,509	+0.41(+2.54%)
Apr 08, 2009	15.81	16.12	15.78	16.12	6,407,816	+0.41(+2.61%)
Apr 07, 2009	16.07	16.07	15.65	15.71	5,666,499	-0.58(-3.58%)
Apr 06, 2009	16.24	16.46	16.13	16.30	5,855,342	-0.26(-1.58%)
Apr 03, 2009	16.34	16.56	16.22	16.56	7,198,394	+0.16(+1.00%)
Apr 02, 2009	15.73	16.90	15.58	16.40	17,080,808	+0.94(+6.11%)
Apr 01, 2009	14.83	15.49	14.78	15.45	9,412,038	+0.45(+2.98%)
Mar 31, 2009	15.28	15.28	14.96	15.00	11,669,753	-0.10(-0.65%)
Mar 30, 2009	15.43	15.46	14.98	15.10	10,347,785	-1.20(-7.37%)
Mar 26, 2009	15.69	16.31	15.50	16.30	9,774,040	+0.78(+5.03%)
Mar 25, 2009	15.45	15.55	15.05	15.52	7,830,615	+0.11(+0.71%)
Mar 24, 2009	15.45	15.82	15.33	15.41	8,047,204	-0.20(-1.26%)
Mar 23, 2009	15.06	15.62	15.04	15.61	9,244,569	+1.08(+7.44%)
Mar 20, 2009	14.88	14.98	14.33	14.53	9,367,116	-0.14(-0.97%)
Mar 19, 2009	15.27	15.27	14.54	14.67	9,199,080	-0.41(-2.70%)
Mar 18, 2009	14.88	15.21	14.70	15.08	10,912,506	+0.13(+0.86%)
Mar 17, 2009	14.53	14.95	14.46	14.95	7,539,760	+0.40(+2.74%)
Mar 16, 2009	14.83	14.98	14.51	14.55	7,764,490	-0.18(-1.22%)
Mar 13, 2009	14.64	14.78	14.41	14.73	0	+0.14(+0.94%)
Mar 12, 2009	13.87	14.69	13.69	14.59	10,197,044	+0.73(+5.24%)
Mar 11, 2009	13.68	14.00	13.37	13.87	10,146,976	+0.25(+1.84%)
Mar 10, 2009	13.07	13.65	12.92	13.62	10,656,055	+0.80(+6.26%)
Mar 09, 2009	13.12	13.33	12.76	12.81	11,312,726	-0.56(-4.20%)
Mar 06, 2009	13.49	13.59	13.09	13.38	0	-0.08(-0.61%)
Mar 05, 2009	13.70	14.00	13.41	13.46	11,695,223	-0.58(-4.12%)
Mar 04, 2009	13.67	14.24	13.61	14.04	11,078,323	+0.41(+3.00%)
Mar 02, 2009	14.04	14.34	13.59	13.63	12,918,431	-0.72(-5.02%)
Feb 27, 2009	14.27	14.61	14.21	14.35	0	-0.23(-1.57%)
Feb 26, 2009	15.27	15.38	14.57	14.58	9,535,941	-0.56(-3.71%)
Feb 25, 2009	15.23	15.48	15.07	15.14	12,593,008	-0.20(-1.32%)
Feb 24, 2009	15.09	15.48	15.09	15.34	12,585,394	+0.35(+2.37%)
Feb 23, 2009	15.61	15.61	14.93	14.99	10,796,383	-0.37(-2.42%)
Feb 20, 2009	15.37	15.55	15.11	15.36	11,141,209	-0.27(-1.75%)
Feb 19, 2009	15.87	16.18	15.55	15.63	7,346,882	-0.17(-1.07%)
Feb 18, 2009	15.77	15.93	15.53	15.80	9,362,569	+0.17(+1.08%)
Feb 17, 2009	15.33	15.83	15.05	15.63	9,378,875	-0.28(-1.75%)
Feb 13, 2009	16.05	16.22	15.89	15.91	6,005,598	-0.19(-1.15%)
Feb 12, 2009	15.34	16.17	15.34	16.10	9,273,146	+0.28(+1.76%)
Feb 11, 2009	15.90	15.95	15.54	15.82	5,768,358	+0.04(+0.24%)
Feb 10, 2009	16.35	16.54	15.68	15.78	7,683,748	-0.76(-4.59%)
Feb 09, 2009	16.44	16.62	16.01	16.54	6,198,004	+0.11(+0.70%)
Feb 06, 2009	15.99	16.54	15.93	16.42	8,509,923	+0.43(+2.70%)
Feb 05, 2009	15.30	16.05	15.12	15.99	11,382,111	+0.65(+4.23%)
Feb 04, 2009	15.07	15.94	15.07	15.34	9,878,727	-0.09(-0.60%)
Feb 03, 2009	15.11	15.55	14.91	15.43	10,480,521	+0.38(+2.54%)

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.