Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.83	17.76	16.83	17.26	1,939,362	+0.53(+3.17%)
Apr 29, 2009	15.80	17.04	15.68	16.73	1,117,994	+1.07(+6.83%)
Apr 28, 2009	15.39	16.28	14.93	15.66	1,544,614	-0.04(-0.27%)
Apr 27, 2009	15.85	16.32	15.55	15.71	1,583,975	-0.36(-2.24%)
Apr 24, 2009	15.21	16.37	15.12	16.07	2,023,476	+1.07(+7.14%)
Apr 23, 2009	15.13	15.30	14.76	15.00	1,205,638	-0.13(-0.87%)
Apr 22, 2009	14.35	15.51	14.09	15.13	1,115,941	+0.59(+4.08%)
Apr 21, 2009	14.39	14.71	14.14	14.54	1,288,807	+0.02(+0.11%)
Apr 20, 2009	14.80	14.99	14.27	14.52	905,750	-0.50(-3.36%)
Apr 17, 2009	15.02	15.20	14.88	15.02	659,714	-0.05(-0.36%)
Apr 16, 2009	14.07	15.24	13.93	15.08	1,162,844	+1.19(+8.57%)
Apr 15, 2009	13.63	14.16	13.40	13.89	998,333	+0.20(+1.44%)
Apr 14, 2009	13.92	14.02	13.60	13.69	840,279	-0.28(-2.00%)
Apr 13, 2009	14.31	14.31	13.67	13.97	774,285	-0.51(-3.53%)
Apr 09, 2009	13.60	14.68	13.58	14.48	1,229,405	+1.17(+8.83%)
Apr 08, 2009	13.65	13.86	13.12	13.31	1,028,294	-0.21(-1.55%)
Apr 07, 2009	13.66	13.81	13.29	13.52	785,553	-0.34(-2.44%)
Apr 06, 2009	14.01	14.26	13.62	13.85	884,250	-0.35(-2.43%)
Apr 03, 2009	13.58	14.23	13.44	14.20	987,142	+0.62(+4.57%)
Apr 02, 2009	12.73	13.88	12.73	13.58	1,076,161	+0.88(+6.96%)
Apr 01, 2009	12.34	12.78	11.97	12.69	784,406	+0.41(+3.31%)
Mar 31, 2009	12.35	12.65	12.18	12.29	1,076,236	+0.04(+0.35%)
Mar 30, 2009	12.79	12.93	12.03	12.24	715,559	-1.16(-8.64%)
Mar 26, 2009	12.89	13.44	12.63	13.40	1,343,819	+0.63(+4.96%)
Mar 25, 2009	12.73	13.04	12.32	12.77	1,289,224	+0.09(+0.73%)
Mar 24, 2009	12.69	12.98	12.49	12.68	962,580	-0.29(-2.26%)
Mar 23, 2009	12.37	13.00	12.34	12.97	577,261	+0.84(+6.91%)
Mar 20, 2009	12.55	12.76	12.01	12.13	894,586	-0.54(-4.30%)
Mar 19, 2009	12.57	12.74	12.22	12.68	938,642	+0.17(+1.36%)
Mar 18, 2009	11.92	12.57	11.67	12.51	825,664	+0.50(+4.18%)
Mar 17, 2009	11.72	12.02	11.49	12.00	640,136	+0.24(+2.04%)
Mar 16, 2009	11.96	12.17	11.66	11.76	1,360,285	-0.11(-0.91%)
Mar 13, 2009	11.89	12.26	11.68	11.87	1,045,210	-0.03(-0.29%)
Mar 12, 2009	11.27	11.95	10.96	11.91	980,604	+0.66(+5.84%)
Mar 11, 2009	11.16	11.43	11.00	11.25	1,403,987	+0.14(+1.29%)
Mar 10, 2009	10.57	11.12	10.30	11.11	1,794,679	+0.87(+8.49%)
Mar 09, 2009	10.43	10.87	10.16	10.24	847,556	-0.31(-2.93%)
Mar 06, 2009	11.02	11.37	10.25	10.55	1,044,324	-0.39(-3.53%)
Mar 05, 2009	11.49	11.49	10.82	10.93	1,603,349	-0.29(-2.55%)
Mar 04, 2009	11.28	11.57	10.89	11.22	1,350,992	+0.21(+1.89%)
Mar 02, 2009	11.45	11.54	10.79	11.01	2,500,485	-0.86(-7.22%)
Feb 27, 2009	11.75	12.24	11.68	11.87	1,801,825	-0.14(-1.16%)
Feb 26, 2009	12.14	12.32	11.80	12.01	1,688,549	+0.01(+0.10%)
Feb 25, 2009	12.57	12.64	11.87	12.00	1,808,899	-0.63(-4.99%)
Feb 24, 2009	13.07	13.12	12.20	12.63	2,994,299	-0.44(-3.37%)
Feb 23, 2009	14.99	15.39	13.03	13.07	3,645,714	-1.74(-11.76%)
Feb 20, 2009	15.48	15.48	14.70	14.81	2,078,079	-0.73(-4.67%)
Feb 19, 2009	15.92	16.17	15.41	15.53	851,704	-0.24(-1.54%)
Feb 18, 2009	15.88	16.27	15.48	15.78	1,080,494	-0.06(-0.37%)
Feb 17, 2009	16.03	16.63	15.80	15.83	724,557	-1.02(-6.07%)
Feb 13, 2009	16.47	17.10	16.47	16.86	631,426	+0.35(+2.13%)
Feb 12, 2009	15.92	16.58	15.87	16.51	637,278	-0.09(-0.54%)
Feb 11, 2009	16.53	16.89	16.43	16.60	663,600	+0.19(+1.13%)
Feb 10, 2009	17.03	17.06	16.27	16.41	812,021	-0.71(-4.17%)
Feb 09, 2009	17.33	17.40	17.08	17.12	685,552	-0.16(-0.92%)
Feb 06, 2009	16.29	17.34	16.29	17.28	538,142	+0.71(+4.31%)
Feb 05, 2009	16.32	16.88	16.16	16.57	472,296	+0.14(+0.85%)
Feb 04, 2009	16.18	16.78	16.01	16.43	773,542	+0.31(+1.94%)
Feb 03, 2009	15.84	16.22	15.72	16.12	828,732	+0.22(+1.41%)

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.