Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.97	19.30	18.64	18.91	4,049,639	+0.14(+0.76%)
Apr 29, 2009	17.89	18.85	17.79	18.76	6,086,225	+1.04(+5.87%)
Apr 28, 2009	17.91	18.70	17.62	17.72	5,749,193	-0.73(-3.94%)
Apr 27, 2009	18.29	18.93	18.29	18.45	4,024,125	-0.40(-2.12%)
Apr 24, 2009	18.66	19.16	18.09	18.85	5,392,455	+0.19(+1.03%)
Apr 23, 2009	18.04	18.79	17.58	18.66	5,340,733	+0.58(+3.23%)
Apr 22, 2009	17.37	18.86	16.98	18.07	11,769,724	+0.82(+4.75%)
Apr 21, 2009	16.42	17.27	15.83	17.25	9,443,878	+0.31(+1.81%)
Apr 20, 2009	18.19	18.22	16.91	16.95	8,561,981	-0.78(-4.38%)
Apr 17, 2009	17.67	18.01	17.07	17.72	5,583,634	+0.17(+0.97%)
Apr 16, 2009	16.89	17.71	16.48	17.55	6,413,109	+0.79(+4.72%)
Apr 15, 2009	15.31	16.82	15.26	16.76	4,693,134	+0.97(+6.14%)
Apr 14, 2009	16.83	17.08	15.68	15.79	5,954,759	-1.54(-8.89%)
Apr 13, 2009	16.36	17.60	16.35	17.33	4,284,123	+0.09(+0.54%)
Apr 09, 2009	16.39	17.30	16.04	17.24	5,772,531	+1.55(+9.86%)
Apr 08, 2009	15.20	15.74	15.20	15.69	4,493,917	+0.98(+6.69%)
Apr 07, 2009	15.25	15.25	14.71	14.71	3,908,723	-1.06(-6.69%)
Apr 06, 2009	15.94	16.13	15.41	15.76	4,307,660	-0.52(-3.20%)
Apr 03, 2009	15.63	16.32	15.34	16.28	3,911,241	+0.76(+4.91%)
Apr 02, 2009	15.53	15.87	15.23	15.52	6,177,970	+0.55(+3.67%)
Apr 01, 2009	14.09	15.08	14.09	14.97	3,968,363	+0.36(+2.49%)
Mar 31, 2009	13.81	14.78	13.70	14.61	5,873,239	+1.14(+8.47%)
Mar 30, 2009	13.70	14.51	13.37	13.47	5,119,659	-1.86(-12.14%)
Mar 26, 2009	15.47	15.52	14.84	15.33	5,893,831	+0.14(+0.94%)
Mar 25, 2009	14.70	15.34	14.19	15.19	4,980,237	+0.50(+3.40%)
Mar 24, 2009	14.75	15.56	14.36	14.69	5,942,702	-0.90(-5.76%)
Mar 23, 2009	14.39	15.61	14.33	15.58	6,740,792	+2.23(+16.71%)
Mar 20, 2009	13.70	14.04	13.24	13.35	6,087,517	-0.47(-3.40%)
Mar 19, 2009	14.65	14.65	13.70	13.82	6,716,387	-0.55(-3.85%)
Mar 18, 2009	12.62	14.47	12.55	14.38	9,681,820	+1.34(+10.32%)
Mar 17, 2009	12.13	13.05	12.01	13.03	6,749,648	+1.01(+8.36%)
Mar 16, 2009	13.08	13.37	11.95	12.03	6,439,929	-0.74(-5.81%)
Mar 13, 2009	12.79	13.15	12.24	12.77	0	+0.12(+0.96%)
Mar 12, 2009	11.64	12.74	11.42	12.65	6,016,704	+0.76(+6.42%)
Mar 11, 2009	11.26	12.10	10.87	11.88	6,511,337	+0.71(+6.38%)
Mar 10, 2009	10.17	11.20	9.988	11.17	7,341,263	+1.33(+13.55%)
Mar 09, 2009	10.15	10.49	9.646	9.838	5,430,570	-0.29(-2.82%)
Mar 06, 2009	10.30	10.49	9.625	10.12	0	-0.01(-0.07%)
Mar 05, 2009	10.71	10.98	9.867	10.13	6,983,287	-0.90(-8.14%)
Mar 04, 2009	10.84	11.32	10.21	11.03	6,014,208	+0.34(+3.20%)
Mar 02, 2009	10.87	11.34	10.59	10.69	6,393,197	-0.68(-5.96%)
Feb 27, 2009	11.44	11.83	11.09	11.36	0	-0.54(-4.55%)
Feb 26, 2009	12.53	12.61	11.66	11.91	5,444,931	-0.13(-1.07%)
Feb 25, 2009	12.43	12.58	11.64	12.03	7,083,216	-0.62(-4.90%)
Feb 24, 2009	11.49	12.68	11.36	12.65	6,353,303	+1.25(+11.01%)
Feb 23, 2009	12.46	12.62	11.32	11.40	6,657,436	-0.83(-6.76%)
Feb 20, 2009	11.71	12.63	11.34	12.23	8,459,938	+0.04(+0.35%)
Feb 19, 2009	13.33	13.55	12.10	12.18	6,575,830	-1.08(-8.17%)
Feb 18, 2009	13.07	13.48	12.47	13.27	8,058,916	+0.41(+3.16%)
Feb 17, 2009	13.77	14.00	12.82	12.86	6,958,986	-1.73(-11.83%)
Feb 13, 2009	14.79	15.06	14.49	14.59	4,020,602	-0.34(-2.29%)
Feb 12, 2009	14.09	15.06	13.93	14.93	4,640,445	+0.09(+0.62%)
Feb 11, 2009	14.49	14.86	13.99	14.84	4,038,487	+0.67(+4.73%)
Feb 10, 2009	15.36	15.73	14.01	14.17	7,240,852	-1.40(-8.98%)
Feb 09, 2009	15.44	16.12	15.06	15.56	5,682,830	+0.11(+0.69%)
Feb 06, 2009	15.88	16.16	15.22	15.46	9,298,613	-0.14(-0.87%)
Feb 05, 2009	14.67	15.99	14.45	15.59	5,631,613	+0.78(+5.25%)
Feb 04, 2009	14.96	15.37	14.59	14.81	5,408,456	+0.09(+0.58%)
Feb 03, 2009	15.30	15.36	14.00	14.73	5,545,347	-0.36(-2.39%)

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.