Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	20.25	21.29	19.86	20.66	2,888,810	+1.04(+5.28%)
Apr 29, 2009	18.58	20.01	18.49	19.62	3,069,861	+1.20(+6.52%)
Apr 28, 2009	17.60	18.73	17.39	18.42	1,927,642	+0.56(+3.15%)
Apr 27, 2009	17.80	18.42	17.55	17.86	1,885,681	-0.30(-1.66%)
Apr 24, 2009	17.15	18.63	17.15	18.16	2,039,601	+0.99(+5.75%)
Apr 23, 2009	16.08	17.54	16.06	17.17	2,404,231	+1.19(+7.47%)
Apr 22, 2009	15.38	16.60	15.25	15.98	2,001,958	+0.29(+1.84%)
Apr 21, 2009	15.51	15.95	15.26	15.69	1,672,495	+0.08(+0.53%)
Apr 20, 2009	16.83	16.84	15.58	15.61	1,602,129	-1.56(-9.11%)
Apr 17, 2009	15.54	17.47	15.53	17.17	2,208,052	+1.45(+9.21%)
Apr 16, 2009	15.16	15.90	14.79	15.73	1,240,866	+0.74(+4.94%)
Apr 15, 2009	14.71	15.07	14.53	14.99	1,096,627	+0.21(+1.44%)
Apr 14, 2009	14.90	15.14	14.48	14.77	1,441,766	-0.29(-1.91%)
Apr 13, 2009	15.07	15.16	14.45	15.06	1,002,723	-0.10(-0.68%)
Apr 09, 2009	14.44	15.27	14.30	15.16	1,407,110	+1.02(+7.23%)
Apr 08, 2009	14.22	14.45	13.64	14.14	2,603,614	-0.08(-0.58%)
Apr 07, 2009	14.84	14.84	14.07	14.22	1,258,839	-0.80(-5.34%)
Apr 06, 2009	15.38	15.39	14.68	15.03	1,510,244	-0.56(-3.57%)
Apr 03, 2009	15.64	15.82	15.04	15.58	2,129,900	-0.01(-0.09%)
Apr 02, 2009	14.94	15.93	14.81	15.60	2,282,773	+1.08(+7.47%)
Apr 01, 2009	13.66	14.57	13.39	14.51	2,278,709	+0.63(+4.55%)
Mar 31, 2009	13.89	14.27	13.37	13.88	2,514,966	+0.18(+1.30%)
Mar 30, 2009	13.98	14.14	13.50	13.70	2,110,913	-0.99(-6.77%)
Mar 26, 2009	13.98	14.83	13.96	14.70	1,714,609	+0.93(+6.78%)
Mar 25, 2009	13.78	14.47	13.19	13.76	2,050,568	+0.00(+0.00%)
Mar 24, 2009	13.28	14.10	13.09	13.76	2,561,324	+0.29(+2.14%)
Mar 23, 2009	13.22	13.51	13.15	13.48	2,497,503	+0.82(+6.51%)
Mar 20, 2009	13.23	13.24	12.32	12.65	2,044,757	-0.51(-3.86%)
Mar 19, 2009	12.05	13.46	12.98	13.16	2,774,518	+0.10(+0.73%)
Mar 18, 2009	12.05	13.15	11.83	13.06	2,837,598	+0.80(+6.49%)
Mar 17, 2009	11.75	12.36	11.69	12.27	2,048,439	+0.40(+3.41%)
Mar 16, 2009	11.68	12.28	11.53	11.86	2,538,515	+0.34(+2.98%)
Mar 13, 2009	11.55	11.77	11.29	11.52	0	+0.01(+0.12%)
Mar 12, 2009	10.89	11.55	10.64	11.51	2,152,872	+0.64(+5.87%)
Mar 11, 2009	10.74	11.26	10.58	10.87	1,952,972	+0.23(+2.13%)
Mar 10, 2009	9.702	10.66	9.702	10.64	3,265,070	+1.13(+11.82%)
Mar 09, 2009	10.08	10.08	9.352	9.517	2,073,668	-0.57(-5.65%)
Mar 06, 2009	10.46	10.68	9.908	10.09	0	-0.30(-2.84%)
Mar 05, 2009	11.35	11.35	10.22	10.38	2,241,222	-1.21(-10.47%)
Mar 04, 2009	11.25	11.82	11.07	11.60	1,048,818	+0.06(+0.53%)
Mar 02, 2009	12.43	12.54	11.20	11.53	2,731,939	-1.00(-7.99%)
Feb 27, 2009	12.71	13.22	12.46	12.54	0	-0.58(-4.40%)
Feb 26, 2009	13.37	13.60	12.98	13.11	2,109,718	-0.12(-0.93%)
Feb 25, 2009	13.56	13.59	12.83	13.24	1,549,925	-0.54(-3.93%)
Feb 24, 2009	13.11	13.87	12.93	13.78	1,282,797	+0.78(+5.96%)
Feb 23, 2009	13.67	13.97	12.97	13.00	1,384,954	-0.61(-4.49%)
Feb 20, 2009	13.59	13.85	13.25	13.61	0	-0.30(-2.17%)
Feb 19, 2009	15.15	15.17	13.77	13.91	1,136,121	-0.88(-5.94%)
Feb 18, 2009	15.11	15.17	14.59	14.79	911,033	-0.29(-1.91%)
Feb 17, 2009	15.62	15.86	14.79	15.08	1,153,664	-0.93(-5.79%)
Feb 13, 2009	16.24	16.43	15.90	16.01	711,033	-0.14(-0.89%)
Feb 12, 2009	16.19	16.30	15.58	16.15	1,257,946	-0.25(-1.55%)
Feb 11, 2009	16.92	16.92	16.27	16.41	786,365	-0.45(-2.69%)
Feb 10, 2009	17.83	17.83	16.59	16.86	1,025,682	-1.19(-6.58%)
Feb 09, 2009	18.15	18.41	17.84	18.05	450,705	-0.08(-0.42%)
Feb 06, 2009	17.24	18.40	17.24	18.12	753,444	+0.84(+4.88%)
Feb 05, 2009	16.95	17.57	16.43	17.28	972,616	+0.22(+1.29%)
Feb 04, 2009	17.22	17.60	16.84	17.06	788,873	-0.10(-0.60%)
Feb 03, 2009	16.71	17.30	16.50	17.16	1,002,379	+0.63(+3.82%)

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.