Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.23	19.23	18.76	18.87	9,314,549	+0.12(+0.62%)
Apr 29, 2009	18.29	18.93	18.28	18.75	7,221,925	+0.96(+5.40%)
Apr 28, 2009	17.55	18.00	17.55	17.79	4,695,393	-0.10(-0.53%)
Apr 27, 2009	17.97	18.17	17.81	17.89	8,575,883	-0.62(-3.35%)
Apr 24, 2009	18.43	18.63	18.29	18.51	6,344,683	+0.34(+1.85%)
Apr 23, 2009	18.12	18.21	17.88	18.17	6,662,843	+0.34(+1.90%)
Apr 22, 2009	17.68	18.14	17.67	17.83	4,754,226	-0.13(-0.72%)
Apr 21, 2009	17.51	17.99	17.40	17.96	5,299,899	+0.43(+2.45%)
Apr 20, 2009	17.90	17.92	17.51	17.53	6,435,961	-0.89(-4.81%)
Apr 17, 2009	18.45	18.56	18.30	18.42	9,561,477	-0.18(-0.95%)
Apr 16, 2009	18.48	18.67	18.26	18.60	6,134,404	+0.26(+1.41%)
Apr 15, 2009	18.14	18.39	18.03	18.34	4,191,408	+0.24(+1.32%)
Apr 14, 2009	18.30	18.43	18.06	18.10	5,104,842	-0.29(-1.56%)
Apr 13, 2009	18.22	18.48	18.05	18.39	3,994,723	+0.13(+0.71%)
Apr 09, 2009	18.10	18.26	18.03	18.26	5,798,138	+0.76(+4.37%)
Apr 08, 2009	17.34	17.61	17.25	17.49	4,521,475	+0.29(+1.67%)
Apr 07, 2009	17.30	17.39	17.15	17.21	3,793,654	-0.36(-2.06%)
Apr 06, 2009	17.57	17.61	17.33	17.57	6,985,608	-0.23(-1.30%)
Apr 03, 2009	17.49	17.80	17.37	17.80	10,761,361	+0.20(+1.16%)
Apr 02, 2009	17.34	17.84	17.32	17.60	10,460,209	+0.94(+5.65%)
Apr 01, 2009	16.15	16.77	16.09	16.65	9,971,740	+0.59(+3.65%)
Mar 31, 2009	16.15	16.35	15.99	16.07	6,541,267	+0.31(+1.99%)
Mar 30, 2009	15.90	15.95	15.58	15.75	4,882,456	-1.30(-7.60%)
Mar 26, 2009	17.02	17.14	16.82	17.05	6,392,912	+0.38(+2.29%)
Mar 25, 2009	16.54	16.89	16.30	16.67	5,733,697	+0.26(+1.58%)
Mar 24, 2009	16.42	16.64	16.35	16.41	5,850,370	-0.48(-2.83%)
Mar 23, 2009	16.57	16.94	16.56	16.89	8,713,990	+1.36(+8.79%)
Mar 20, 2009	15.69	15.82	15.47	15.52	7,465,787	-0.20(-1.30%)
Mar 19, 2009	15.98	16.08	15.69	15.73	7,395,398	-0.11(-0.69%)
Mar 18, 2009	15.47	15.95	15.16	15.84	7,347,810	+0.33(+2.16%)
Mar 17, 2009	15.11	15.54	15.04	15.50	4,091,170	+0.35(+2.32%)
Mar 16, 2009	15.34	15.54	15.12	15.15	4,160,129	+0.06(+0.38%)
Mar 13, 2009	15.10	15.17	14.87	15.09	0	+0.10(+0.64%)
Mar 12, 2009	14.44	15.10	14.39	15.00	4,518,379	+0.49(+3.39%)
Mar 11, 2009	14.68	14.74	14.34	14.51	7,209,958	-0.04(-0.28%)
Mar 10, 2009	14.03	14.57	14.00	14.55	5,094,141	+1.08(+8.00%)
Mar 09, 2009	13.48	13.86	13.30	13.47	5,092,280	-0.24(-1.74%)
Mar 06, 2009	13.83	13.99	13.37	13.71	0	+0.16(+1.16%)
Mar 05, 2009	13.68	13.82	13.51	13.55	3,240,908	-0.59(-4.15%)
Mar 04, 2009	13.88	14.27	13.76	14.14	7,395,194	+0.51(+3.75%)
Mar 02, 2009	13.47	13.63	12.96	13.63	9,735,650	-0.67(-4.68%)
Feb 27, 2009	13.73	14.29	13.67	14.29	0	+0.25(+1.80%)
Feb 26, 2009	14.39	14.52	14.04	14.04	6,001,469	-0.16(-1.10%)
Feb 25, 2009	14.28	14.50	13.91	14.20	12,485,799	-0.21(-1.47%)
Feb 24, 2009	13.83	14.46	13.77	14.41	7,225,629	+0.73(+5.33%)
Feb 23, 2009	14.35	14.38	13.64	13.68	6,493,526	-0.34(-2.43%)
Feb 20, 2009	13.97	14.23	13.78	14.02	7,494,962	-0.34(-2.37%)
Feb 19, 2009	14.76	14.81	14.33	14.36	3,980,170	-0.06(-0.43%)
Feb 18, 2009	14.60	14.62	14.23	14.42	6,691,163	+0.12(+0.81%)
Feb 17, 2009	14.63	14.70	14.31	14.31	6,288,395	-1.22(-7.86%)
Feb 13, 2009	15.58	15.64	15.35	15.53	6,017,654	+0.09(+0.57%)
Feb 12, 2009	15.09	15.46	14.92	15.44	6,079,549	-0.03(-0.22%)
Feb 11, 2009	15.54	15.66	15.21	15.47	4,890,791	+0.35(+2.35%)
Feb 10, 2009	15.88	16.05	15.05	15.12	8,535,324	-0.86(-5.38%)
Feb 09, 2009	16.13	16.22	15.86	15.98	6,004,788	-0.16(-1.01%)
Feb 06, 2009	15.67	16.23	15.57	16.14	5,906,379	+0.74(+4.83%)
Feb 05, 2009	14.99	15.54	14.87	15.40	5,405,314	+0.29(+1.90%)
Feb 04, 2009	15.16	15.43	14.98	15.11	6,677,683	+0.15(+1.00%)
Feb 03, 2009	14.73	15.04	14.55	14.96	6,340,796	+0.42(+2.86%)

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.