Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.33	17.70	16.88	17.10	6,575,439	-0.14(-0.83%)
Apr 29, 2009	16.70	17.49	16.62	17.24	7,503,254	+0.66(+3.96%)
Apr 28, 2009	16.39	17.08	16.24	16.59	6,695,415	-0.02(-0.14%)
Apr 27, 2009	16.95	17.44	16.23	16.61	7,614,040	-0.77(-4.43%)
Apr 24, 2009	17.01	17.79	16.45	17.38	9,576,249	+0.64(+3.82%)
Apr 23, 2009	15.94	16.82	15.62	16.74	8,139,445	+0.76(+4.74%)
Apr 22, 2009	16.07	16.76	15.72	15.98	11,300,688	-0.54(-3.29%)
Apr 21, 2009	14.79	16.63	14.61	16.53	13,293,687	+1.49(+9.93%)
Apr 20, 2009	16.08	16.45	14.93	15.03	10,181,309	-1.80(-10.68%)
Apr 17, 2009	16.82	17.33	16.21	16.83	9,033,154	-0.26(-1.50%)
Apr 16, 2009	16.34	17.70	15.62	17.09	10,477,748	+0.72(+4.41%)
Apr 15, 2009	14.94	16.51	14.91	16.36	10,432,407	+0.98(+6.36%)
Apr 14, 2009	16.41	16.41	15.25	15.38	12,574,954	-1.03(-6.26%)
Apr 13, 2009	15.68	16.67	15.40	16.41	9,414,656	+0.34(+2.12%)
Apr 09, 2009	14.87	16.12	14.45	16.07	14,395,750	+1.59(+11.01%)
Apr 08, 2009	14.29	14.57	13.59	14.48	15,730,618	+0.21(+1.46%)
Apr 07, 2009	14.49	14.86	14.27	14.27	40,530,204	-0.91(-5.98%)
Apr 06, 2009	15.25	15.58	14.73	15.18	7,543,299	-0.37(-2.38%)
Apr 03, 2009	14.54	15.58	13.86	15.55	9,207,115	+1.25(+8.73%)
Apr 02, 2009	13.54	14.67	13.36	14.30	12,199,539	+1.18(+8.96%)
Apr 01, 2009	13.40	13.73	12.93	13.12	9,586,043	-0.38(-2.79%)
Mar 31, 2009	13.18	13.75	12.81	13.50	11,158,571	+0.70(+5.46%)
Mar 30, 2009	13.23	13.48	12.69	12.80	9,130,731	-1.36(-9.57%)
Mar 26, 2009	14.42	14.61	13.65	14.16	7,728,652	-0.08(-0.55%)
Mar 25, 2009	14.04	14.57	13.00	14.23	7,746,468	+0.20(+1.45%)
Mar 24, 2009	14.93	15.16	13.88	14.03	8,322,328	-1.31(-8.52%)
Mar 23, 2009	14.03	15.38	13.99	15.34	10,869,219	+2.23(+17.04%)
Mar 20, 2009	13.98	14.14	13.06	13.10	9,096,357	-1.50(-10.28%)
Mar 19, 2009	15.62	15.70	13.92	14.61	7,742,417	-0.62(-4.10%)
Mar 18, 2009	14.31	15.28	13.97	15.23	7,524,219	+0.62(+4.25%)
Mar 17, 2009	13.47	14.67	13.06	14.61	8,855,648	+1.01(+7.42%)
Mar 16, 2009	15.14	15.14	13.53	13.60	8,614,155	-1.74(-11.33%)
Mar 13, 2009	15.61	15.69	14.55	15.34	0	-0.16(-1.00%)
Mar 12, 2009	14.56	15.63	14.01	15.49	9,764,488	+1.07(+7.45%)
Mar 11, 2009	15.02	15.02	14.10	14.42	9,439,746	-0.27(-1.83%)
Mar 10, 2009	13.67	14.98	13.56	14.69	15,823,842	+1.45(+10.96%)
Mar 09, 2009	11.95	13.31	11.80	13.24	10,739,577	+1.05(+8.62%)
Mar 06, 2009	12.88	13.12	11.42	12.19	0	-0.47(-3.73%)
Mar 05, 2009	13.08	13.49	12.53	12.66	10,094,896	-0.93(-6.81%)
Mar 04, 2009	13.18	13.96	12.99	13.58	11,491,482	+1.45(+11.96%)
Mar 02, 2009	12.78	12.83	12.01	12.13	10,260,574	-0.75(-5.79%)
Feb 27, 2009	12.78	13.17	12.39	12.88	0	-0.30(-2.27%)
Feb 26, 2009	14.57	14.68	13.06	13.18	12,054,818	-1.25(-8.69%)
Feb 25, 2009	15.04	15.14	14.30	14.43	17,690,888	-0.06(-0.41%)
Feb 24, 2009	13.34	14.56	13.22	14.49	8,174,478	+1.27(+9.62%)
Feb 23, 2009	14.35	14.68	13.10	13.22	9,377,897	-0.97(-6.82%)
Feb 20, 2009	12.76	14.30	12.24	14.19	10,870,213	+1.09(+8.34%)
Feb 19, 2009	13.95	14.14	12.94	13.09	5,730,502	-0.73(-5.31%)
Feb 18, 2009	13.64	13.90	13.24	13.83	6,174,589	+0.57(+4.28%)
Feb 17, 2009	13.37	14.21	13.01	13.26	7,665,181	-0.97(-6.84%)
Feb 13, 2009	14.69	14.87	13.73	14.23	6,290,798	-0.57(-3.87%)
Feb 12, 2009	15.37	15.37	13.44	14.81	10,197,597	-0.81(-5.20%)
Feb 11, 2009	15.90	16.25	15.10	15.62	6,994,639	-0.27(-1.73%)
Feb 10, 2009	17.60	17.66	15.81	15.89	7,613,448	-1.82(-10.28%)
Feb 09, 2009	17.49	17.81	17.17	17.71	2,816,943	+0.08(+0.47%)
Feb 06, 2009	16.41	17.72	16.15	17.63	4,980,337	+1.30(+7.97%)
Feb 05, 2009	16.27	16.95	15.77	16.33	6,127,173	-0.23(-1.41%)
Feb 04, 2009	17.36	17.64	16.39	16.56	4,666,561	-0.56(-3.24%)
Feb 03, 2009	17.61	17.61	16.84	17.12	6,005,608	-0.28(-1.61%)

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.