Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.89	18.89	18.44	18.55	9,478,089	+0.11(+0.62%)
Apr 29, 2009	17.98	18.61	17.96	18.43	7,348,724	+0.95(+5.40%)
Apr 28, 2009	17.24	17.69	17.24	17.49	4,777,832	-0.09(-0.53%)
Apr 27, 2009	17.66	17.85	17.50	17.58	8,726,454	-0.61(-3.35%)
Apr 24, 2009	18.11	18.31	17.98	18.19	6,456,080	+0.33(+1.85%)
Apr 23, 2009	17.81	17.90	17.57	17.86	6,779,825	+0.33(+1.91%)
Apr 22, 2009	17.37	17.83	17.37	17.53	4,837,699	-0.13(-0.72%)
Apr 21, 2009	17.20	17.68	17.10	17.65	5,392,952	+0.42(+2.45%)
Apr 20, 2009	17.59	17.61	17.21	17.23	6,548,960	-0.87(-4.81%)
Apr 17, 2009	18.14	18.24	17.98	18.10	9,729,353	-0.17(-0.95%)
Apr 16, 2009	18.16	18.34	17.95	18.28	6,242,109	+0.25(+1.41%)
Apr 15, 2009	17.83	18.08	17.71	18.02	4,264,999	+0.23(+1.32%)
Apr 14, 2009	17.98	18.12	17.75	17.79	5,194,470	-0.28(-1.56%)
Apr 13, 2009	17.91	18.16	17.74	18.07	4,064,861	+0.13(+0.71%)
Apr 09, 2009	17.79	17.95	17.72	17.94	5,899,939	+0.75(+4.37%)
Apr 08, 2009	17.04	17.31	16.96	17.19	4,600,861	+0.28(+1.66%)
Apr 07, 2009	17.00	17.09	16.86	16.91	3,860,261	-0.36(-2.06%)
Apr 06, 2009	17.27	17.31	17.03	17.27	7,108,257	-0.23(-1.30%)
Apr 03, 2009	17.19	17.49	17.07	17.49	10,950,303	+0.20(+1.16%)
Apr 02, 2009	17.04	17.53	17.02	17.29	10,643,864	+0.92(+5.65%)
Apr 01, 2009	15.87	16.48	15.81	16.37	10,146,819	+0.58(+3.65%)
Mar 31, 2009	15.87	16.07	15.71	15.79	6,656,115	+0.31(+1.99%)
Mar 30, 2009	15.62	15.67	15.32	15.48	4,968,180	-1.27(-7.60%)
Mar 26, 2009	16.72	16.84	16.53	16.76	6,505,156	+0.38(+2.29%)
Mar 25, 2009	16.25	16.60	16.02	16.38	5,834,367	+0.25(+1.58%)
Mar 24, 2009	16.13	16.35	16.07	16.13	5,953,088	-0.47(-2.83%)
Mar 23, 2009	16.28	16.65	16.27	16.59	8,866,985	+1.34(+8.79%)
Mar 20, 2009	15.42	15.54	15.20	15.25	7,596,868	-0.20(-1.30%)
Mar 19, 2009	15.70	15.80	15.42	15.46	7,525,243	-0.11(-0.69%)
Mar 18, 2009	15.20	15.68	14.90	15.56	7,476,819	+0.33(+2.16%)
Mar 17, 2009	14.85	15.27	14.78	15.23	4,163,000	+0.35(+2.32%)
Mar 16, 2009	15.08	15.27	14.86	14.89	4,233,171	+0.06(+0.38%)
Mar 13, 2009	14.84	14.91	14.62	14.83	0	+0.09(+0.64%)
Mar 12, 2009	14.19	14.84	14.14	14.74	4,597,710	+0.48(+3.39%)
Mar 11, 2009	14.42	14.49	14.09	14.26	7,336,547	-0.04(-0.28%)
Mar 10, 2009	13.79	14.32	13.76	14.30	5,183,581	+1.06(+8.00%)
Mar 09, 2009	13.25	13.62	13.07	13.24	5,181,688	-0.23(-1.74%)
Mar 06, 2009	13.59	13.75	13.14	13.47	0	+0.15(+1.16%)
Mar 05, 2009	13.44	13.58	13.28	13.32	3,297,810	-0.58(-4.15%)
Mar 04, 2009	13.64	14.02	13.53	13.89	7,525,036	+0.50(+3.75%)
Mar 02, 2009	13.24	13.39	12.73	13.39	9,906,584	-0.66(-4.68%)
Feb 27, 2009	13.49	14.05	13.44	14.05	0	+0.25(+1.80%)
Feb 26, 2009	14.14	14.27	13.80	13.80	6,106,840	-0.15(-1.10%)
Feb 25, 2009	14.03	14.25	13.67	13.95	12,705,019	-0.21(-1.47%)
Feb 24, 2009	13.59	14.22	13.53	14.16	7,352,493	+0.72(+5.33%)
Feb 23, 2009	14.10	14.13	13.40	13.44	6,607,536	-0.34(-2.43%)
Feb 20, 2009	13.73	13.99	13.54	13.78	7,626,555	-0.34(-2.37%)
Feb 19, 2009	14.50	14.55	14.08	14.12	4,050,052	-0.06(-0.43%)
Feb 18, 2009	14.35	14.36	13.98	14.18	6,808,643	+0.11(+0.81%)
Feb 17, 2009	14.38	14.44	14.06	14.06	6,398,804	-1.20(-7.86%)
Feb 13, 2009	15.31	15.37	15.09	15.26	6,123,309	+0.09(+0.57%)
Feb 12, 2009	14.83	15.19	14.66	15.17	6,186,291	-0.03(-0.22%)
Feb 11, 2009	15.27	15.39	14.95	15.21	4,976,661	+0.35(+2.35%)
Feb 10, 2009	15.61	15.78	14.79	14.86	8,685,183	-0.84(-5.38%)
Feb 09, 2009	15.85	15.94	15.59	15.70	6,110,217	-0.16(-1.01%)
Feb 06, 2009	15.40	15.95	15.30	15.86	6,010,080	+0.73(+4.83%)
Feb 05, 2009	14.73	15.27	14.61	15.13	5,500,217	+0.28(+1.90%)
Feb 04, 2009	14.90	15.17	14.72	14.85	6,794,926	+0.15(+1.00%)
Feb 03, 2009	14.48	14.78	14.30	14.70	6,452,125	+0.41(+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.