Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.12	19.31	18.53	18.63	9,371,624	-0.27(-1.45%)
Apr 29, 2009	18.97	19.17	18.77	18.91	9,367,611	+0.02(+0.09%)
Apr 28, 2009	18.74	19.20	18.74	18.89	9,547,302	-0.40(-2.09%)
Apr 27, 2009	18.83	19.55	18.79	19.29	10,000,672	-0.19(-0.98%)
Apr 24, 2009	19.35	19.69	19.06	19.48	12,396,002	+0.20(+1.01%)
Apr 23, 2009	18.87	19.67	18.74	19.29	21,772,106	+1.36(+7.57%)
Apr 22, 2009	18.38	18.41	17.62	17.93	14,047,258	-0.01(-0.06%)
Apr 21, 2009	17.34	18.04	17.34	17.94	9,294,168	+0.44(+2.49%)
Apr 20, 2009	17.82	17.82	17.44	17.50	9,020,623	-0.41(-2.31%)
Apr 17, 2009	17.86	18.22	17.83	17.92	11,644,679	+0.14(+0.79%)
Apr 16, 2009	17.05	17.93	16.92	17.78	10,626,456	+0.87(+5.16%)
Apr 15, 2009	16.76	17.06	16.35	16.91	14,439,123	+0.42(+2.58%)
Apr 14, 2009	16.65	16.76	16.47	16.48	11,259,088	-0.27(-1.63%)
Apr 13, 2009	16.96	16.96	16.67	16.76	6,915,408	-0.16(-0.96%)
Apr 09, 2009	16.84	17.02	16.74	16.92	9,287,908	+0.42(+2.54%)
Apr 08, 2009	16.17	16.50	16.15	16.50	6,261,787	+0.42(+2.61%)
Apr 07, 2009	16.44	16.44	16.01	16.08	5,537,364	-0.52(-3.14%)
Apr 06, 2009	16.55	16.76	16.43	16.60	5,748,205	-0.27(-1.58%)
Apr 03, 2009	16.64	16.87	16.52	16.87	7,066,682	+0.17(+1.00%)
Apr 02, 2009	16.02	17.22	15.87	16.70	16,768,274	+0.96(+6.11%)
Apr 01, 2009	15.11	15.78	15.06	15.74	9,239,823	+0.46(+2.98%)
Mar 31, 2009	15.57	15.57	15.24	15.28	11,456,227	-0.10(-0.65%)
Mar 30, 2009	15.72	15.74	15.26	15.38	10,158,448	-1.22(-7.37%)
Mar 26, 2009	15.98	16.62	15.79	16.61	9,595,201	+0.80(+5.03%)
Mar 25, 2009	15.74	15.84	15.33	15.81	7,687,335	+0.11(+0.71%)
Mar 24, 2009	15.74	16.12	15.61	15.70	7,899,961	-0.20(-1.26%)
Mar 23, 2009	15.34	15.91	15.32	15.90	9,075,418	+1.10(+7.44%)
Mar 20, 2009	15.15	15.26	14.60	14.80	9,195,723	-0.14(-0.97%)
Mar 19, 2009	15.56	15.56	14.81	14.94	9,030,761	-0.42(-2.70%)
Mar 18, 2009	15.16	15.49	14.97	15.36	10,712,837	+0.13(+0.86%)
Mar 17, 2009	14.80	15.23	14.73	15.23	7,401,803	+0.41(+2.74%)
Mar 16, 2009	15.10	15.26	14.78	14.82	7,622,421	-0.18(-1.22%)
Mar 13, 2009	14.91	15.05	14.68	15.00	0	+0.14(+0.94%)
Mar 12, 2009	14.13	14.96	13.94	14.87	10,010,466	+0.74(+5.24%)
Mar 11, 2009	13.94	14.26	13.61	14.13	9,961,313	+0.26(+1.84%)
Mar 10, 2009	13.31	13.90	13.16	13.87	10,461,077	+0.82(+6.26%)
Mar 09, 2009	13.36	13.58	13.00	13.05	11,105,733	-0.57(-4.20%)
Mar 06, 2009	13.74	13.85	13.33	13.63	0	-0.08(-0.61%)
Mar 05, 2009	13.96	14.27	13.66	13.71	11,481,231	-0.59(-4.12%)
Mar 04, 2009	13.92	14.51	13.86	14.30	10,875,619	+0.42(+3.00%)
Mar 02, 2009	14.30	14.61	13.85	13.88	12,682,058	-0.73(-5.02%)
Feb 27, 2009	14.54	14.88	14.47	14.62	0	-0.23(-1.57%)
Feb 26, 2009	15.55	15.67	14.84	14.85	9,361,458	-0.57(-3.71%)
Feb 25, 2009	15.52	15.77	15.35	15.42	12,362,590	-0.21(-1.32%)
Feb 24, 2009	15.37	15.77	15.37	15.63	12,355,115	+0.36(+2.37%)
Feb 23, 2009	15.90	15.90	15.21	15.27	10,598,838	-0.38(-2.42%)
Feb 20, 2009	15.66	15.84	15.39	15.64	10,937,355	-0.28(-1.75%)
Feb 19, 2009	16.16	16.49	15.84	15.92	7,212,453	-0.17(-1.07%)
Feb 18, 2009	16.07	16.22	15.82	16.09	9,191,258	+0.17(+1.08%)
Feb 17, 2009	15.61	16.13	15.33	15.92	9,207,267	-0.28(-1.75%)
Feb 13, 2009	16.35	16.52	16.18	16.21	5,895,711	-0.19(-1.15%)
Feb 12, 2009	15.63	16.47	15.63	16.40	9,103,472	+0.28(+1.76%)
Feb 11, 2009	16.20	16.25	15.83	16.11	5,662,812	+0.04(+0.24%)
Feb 10, 2009	16.65	16.85	15.97	16.07	7,543,156	-0.77(-4.59%)
Feb 09, 2009	16.75	16.93	16.31	16.85	6,084,597	+0.12(+0.70%)
Feb 06, 2009	16.28	16.85	16.22	16.73	8,354,214	+0.44(+2.70%)
Feb 05, 2009	15.59	16.35	15.41	16.29	11,173,848	+0.66(+4.23%)
Feb 04, 2009	15.36	16.24	15.36	15.63	9,697,972	-0.09(-0.60%)
Feb 03, 2009	15.39	15.84	15.19	15.72	10,288,756	+0.39(+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.