Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.23	18.56	17.39	17.83	3,738,299	-0.18(-0.99%)
Apr 29, 2009	17.43	18.26	17.39	18.01	3,351,709	+0.83(+4.80%)
Apr 28, 2009	17.08	17.36	16.75	17.18	2,493,266	-0.18(-1.02%)
Apr 27, 2009	17.02	17.59	16.73	17.36	3,113,208	+0.00(+0.00%)
Apr 24, 2009	16.97	17.52	16.74	17.36	2,954,492	+0.73(+4.36%)
Apr 23, 2009	16.58	17.05	16.27	16.64	2,515,216	+0.25(+1.51%)
Apr 22, 2009	16.28	16.89	16.11	16.39	2,961,073	-0.07(-0.42%)
Apr 21, 2009	15.51	16.77	15.29	16.46	3,921,379	+0.83(+5.28%)
Apr 20, 2009	16.37	16.44	15.43	15.63	3,371,370	-1.37(-8.07%)
Apr 17, 2009	16.41	17.16	16.31	17.01	3,630,827	+0.71(+4.35%)
Apr 16, 2009	15.99	16.59	15.47	16.30	3,434,813	+0.39(+2.47%)
Apr 15, 2009	16.03	16.08	15.49	15.90	3,409,384	+0.05(+0.34%)
Apr 14, 2009	15.41	16.71	15.08	15.85	6,132,876	+0.37(+2.39%)
Apr 13, 2009	14.22	15.77	14.07	15.48	5,012,362	+0.92(+6.30%)
Apr 09, 2009	14.48	14.59	13.68	14.56	3,773,879	+1.32(+9.96%)
Apr 08, 2009	12.72	13.41	12.38	13.24	2,981,736	+0.52(+4.06%)
Apr 07, 2009	13.00	13.00	12.57	12.73	2,504,419	-0.63(-4.73%)
Apr 06, 2009	13.51	13.56	13.07	13.36	3,043,542	-0.41(-2.97%)
Apr 03, 2009	13.37	13.91	13.37	13.77	3,368,417	+0.31(+2.29%)
Apr 02, 2009	13.42	13.76	13.27	13.46	5,734,582	+0.59(+4.55%)
Apr 01, 2009	12.40	12.99	12.09	12.87	6,394,600	+0.17(+1.34%)
Mar 31, 2009	13.20	13.33	12.65	12.70	4,763,341	-0.26(-2.02%)
Mar 30, 2009	13.17	13.45	12.70	12.97	4,741,470	-1.26(-8.89%)
Mar 26, 2009	14.65	14.84	13.73	14.23	5,352,590	-0.15(-1.02%)
Mar 25, 2009	13.98	14.70	13.71	14.38	5,468,522	+0.28(+1.97%)
Mar 24, 2009	14.21	14.45	13.54	14.10	3,182,740	-0.35(-2.45%)
Mar 23, 2009	14.00	14.45	13.95	14.45	4,105,562	+1.61(+12.55%)
Mar 20, 2009	13.62	13.84	12.72	12.84	3,838,028	-1.07(-7.69%)
Mar 19, 2009	12.78	14.05	12.78	13.91	5,275,069	+1.37(+10.93%)
Mar 18, 2009	12.29	12.62	11.61	12.54	4,483,657	+0.15(+1.18%)
Mar 17, 2009	11.98	12.64	11.78	12.39	3,651,185	+0.34(+2.82%)
Mar 16, 2009	12.00	12.60	11.58	12.06	3,677,848	+0.16(+1.36%)
Mar 13, 2009	12.06	12.24	11.69	11.89	0	-0.23(-1.91%)
Mar 12, 2009	11.21	12.19	11.16	12.12	3,860,598	+0.95(+8.49%)
Mar 11, 2009	10.78	11.38	10.59	11.18	5,299,069	+0.49(+4.62%)
Mar 10, 2009	9.595	10.80	9.410	10.68	6,763,392	+1.35(+14.46%)
Mar 09, 2009	9.595	10.12	9.163	9.333	6,534,673	-0.46(-4.65%)
Mar 06, 2009	10.26	10.52	9.379	9.788	0	-0.26(-2.61%)
Mar 05, 2009	9.873	10.69	9.873	10.05	4,083,985	-0.59(-5.58%)
Mar 04, 2009	10.56	10.91	10.31	10.64	5,764,935	+0.84(+8.58%)
Mar 02, 2009	10.80	10.98	9.664	9.803	4,227,794	-1.45(-12.89%)
Feb 27, 2009	11.23	11.83	10.91	11.25	0	-0.35(-2.99%)
Feb 26, 2009	11.63	12.23	11.57	11.60	3,776,269	+0.21(+1.83%)
Feb 25, 2009	11.25	11.72	10.81	11.39	4,972,660	+0.13(+1.16%)
Feb 24, 2009	10.84	11.31	10.55	11.26	6,092,934	+0.61(+5.72%)
Feb 23, 2009	11.88	11.94	10.61	10.65	4,350,716	-0.98(-8.42%)
Feb 20, 2009	11.62	11.99	11.18	11.63	4,606,271	-0.26(-2.20%)
Feb 19, 2009	11.90	12.30	11.63	11.89	5,060,459	+0.24(+2.05%)
Feb 18, 2009	12.16	12.26	11.42	11.65	4,967,522	-0.39(-3.27%)
Feb 17, 2009	12.65	12.87	12.02	12.05	5,261,964	-1.24(-9.34%)
Feb 13, 2009	12.50	13.55	12.29	13.29	4,721,979	+0.91(+7.35%)
Feb 12, 2009	12.17	12.47	11.92	12.38	5,244,299	-0.25(-1.95%)
Feb 11, 2009	12.53	12.94	12.29	12.63	6,808,091	-0.06(-0.49%)
Feb 10, 2009	13.10	13.78	12.52	12.69	8,154,713	-0.53(-4.03%)
Feb 09, 2009	12.19	13.68	12.19	13.22	6,768,092	+1.01(+8.28%)
Feb 06, 2009	10.98	12.38	10.84	12.21	5,143,605	+1.12(+10.08%)
Feb 05, 2009	10.67	11.20	10.61	11.09	5,449,586	+0.07(+0.63%)
Feb 04, 2009	11.50	11.50	10.74	11.02	6,869,295	-0.36(-3.18%)
Feb 03, 2009	11.16	11.49	10.88	11.38	3,981,108	+0.26(+2.36%)

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.