Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.23	16.72	15.91	16.32	11,304,973	+0.29(+1.79%)
Apr 29, 2009	15.62	16.06	15.48	16.03	9,763,396	+0.48(+3.06%)
Apr 28, 2009	15.22	16.13	15.01	15.56	6,309,133	+0.01(+0.05%)
Apr 27, 2009	15.26	15.94	15.19	15.55	6,504,132	-0.06(-0.36%)
Apr 24, 2009	15.70	15.96	15.15	15.61	11,066,436	+0.00(+0.00%)
Apr 23, 2009	15.31	15.73	14.91	15.61	8,364,840	+0.45(+3.00%)
Apr 22, 2009	15.76	16.03	15.11	15.15	11,268,820	-1.11(-6.80%)
Apr 21, 2009	14.43	16.28	14.43	16.26	12,724,175	+1.42(+9.57%)
Apr 20, 2009	15.89	16.07	14.82	14.84	12,820,796	-1.55(-9.44%)
Apr 17, 2009	16.73	16.81	15.47	16.38	15,910,350	-0.41(-2.42%)
Apr 16, 2009	17.14	17.32	16.26	16.79	9,842,550	-0.27(-1.56%)
Apr 15, 2009	15.86	17.14	15.56	17.06	10,921,012	+1.02(+6.37%)
Apr 14, 2009	16.34	17.08	15.96	16.03	15,939,763	-0.90(-5.33%)
Apr 13, 2009	15.69	17.27	15.64	16.94	13,268,539	+0.83(+5.12%)
Apr 09, 2009	15.32	16.19	14.89	16.11	14,749,325	+1.10(+7.32%)
Apr 08, 2009	14.62	15.33	14.62	15.01	9,861,511	+0.84(+5.92%)
Apr 07, 2009	14.03	14.61	13.93	14.17	6,545,605	-0.20(-1.36%)
Apr 06, 2009	14.61	14.71	14.15	14.37	7,557,967	-0.50(-3.39%)
Apr 03, 2009	14.67	14.89	14.28	14.87	8,185,237	+0.15(+1.05%)
Apr 02, 2009	14.51	14.81	14.33	14.72	13,685,364	+0.69(+4.89%)
Apr 01, 2009	13.19	14.10	12.94	14.03	8,903,427	+0.64(+4.75%)
Mar 31, 2009	13.12	13.58	12.77	13.40	14,594,463	+0.43(+3.35%)
Mar 30, 2009	13.73	13.80	12.89	12.96	14,765,566	-1.29(-9.08%)
Mar 26, 2009	14.22	14.40	13.60	14.26	11,831,143	+0.27(+1.90%)
Mar 25, 2009	13.92	14.52	13.17	13.99	12,615,313	+0.04(+0.30%)
Mar 24, 2009	14.34	14.96	13.70	13.95	12,075,339	-0.88(-5.94%)
Mar 23, 2009	13.53	14.87	13.53	14.83	14,055,953	+1.83(+14.04%)
Mar 20, 2009	13.23	13.55	12.94	13.01	12,200,290	-0.70(-5.13%)
Mar 19, 2009	13.94	14.17	13.03	13.71	14,429,150	-0.04(-0.26%)
Mar 18, 2009	12.44	13.80	12.05	13.74	16,051,838	+1.19(+9.51%)
Mar 17, 2009	11.63	12.58	11.45	12.55	8,981,237	+0.88(+7.55%)
Mar 16, 2009	11.94	12.66	11.61	11.67	10,603,025	-0.10(-0.83%)
Mar 13, 2009	11.74	11.89	11.07	11.77	0	+0.13(+1.14%)
Mar 12, 2009	10.74	11.74	10.32	11.63	11,912,027	+0.84(+7.78%)
Mar 11, 2009	10.91	11.19	10.38	10.79	10,986,244	+0.05(+0.46%)
Mar 10, 2009	10.14	10.80	9.662	10.75	14,279,637	+0.99(+10.20%)
Mar 09, 2009	9.869	10.18	9.510	9.751	10,505,115	-0.30(-2.96%)
Mar 06, 2009	10.03	10.18	9.565	10.05	0	+0.14(+1.39%)
Mar 05, 2009	10.83	10.90	9.669	9.910	14,027,686	-1.25(-11.20%)
Mar 04, 2009	10.86	11.56	10.38	11.16	10,475,450	-0.09(-0.80%)
Mar 02, 2009	11.46	11.89	11.22	11.25	14,591,017	-0.37(-3.21%)
Feb 27, 2009	12.49	12.49	11.53	11.62	0	-1.13(-8.88%)
Feb 26, 2009	12.64	13.02	12.28	12.76	14,921,239	+0.62(+5.12%)
Feb 25, 2009	12.51	12.57	11.62	12.13	14,446,972	-0.74(-5.74%)
Feb 24, 2009	11.58	12.94	11.43	12.87	13,833,555	+1.14(+9.71%)
Feb 23, 2009	12.98	13.12	11.73	11.73	11,073,290	-1.00(-7.86%)
Feb 20, 2009	12.29	12.99	11.92	12.73	0	+0.25(+1.99%)
Feb 19, 2009	13.73	13.83	12.39	12.49	11,746,361	-1.15(-8.41%)
Feb 18, 2009	13.56	13.81	13.05	13.63	11,314,389	+0.41(+3.14%)
Feb 17, 2009	13.89	14.25	13.20	13.22	13,491,652	-1.44(-9.84%)
Feb 13, 2009	14.77	15.24	14.61	14.66	0	-0.21(-1.39%)
Feb 12, 2009	14.25	14.97	14.14	14.87	10,365,629	-0.17(-1.10%)
Feb 11, 2009	14.33	15.13	14.25	15.03	9,419,228	+0.85(+5.99%)
Feb 10, 2009	15.25	15.41	14.10	14.19	14,985,380	-1.23(-7.98%)
Feb 09, 2009	15.79	15.97	15.21	15.41	7,785,576	-0.26(-1.67%)
Feb 06, 2009	15.21	15.85	14.71	15.68	0	+0.77(+5.19%)
Feb 05, 2009	14.77	15.44	14.54	14.90	10,953,452	-0.02(-0.14%)
Feb 04, 2009	15.19	15.54	14.74	14.92	8,888,419	-0.19(-1.23%)
Feb 03, 2009	14.34	15.38	14.27	15.11	10,068,804	+0.68(+4.69%)

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.