Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.42	14.65	14.04	14.22	4,807,170	-0.02(-0.14%)
Apr 29, 2009	14.02	14.45	13.98	14.24	4,974,832	+0.18(+1.28%)
Apr 28, 2009	13.77	14.23	13.71	14.06	3,650,975	-0.52(-3.57%)
Apr 27, 2009	14.43	14.82	14.40	14.58	2,903,830	-0.42(-2.80%)
Apr 24, 2009	14.77	15.18	14.69	15.00	4,501,265	+0.29(+1.97%)
Apr 23, 2009	14.75	14.85	14.44	14.71	7,539,890	-0.41(-2.71%)
Apr 22, 2009	15.03	15.61	14.93	15.12	5,667,013	+0.46(+3.14%)
Apr 21, 2009	14.05	14.70	13.99	14.66	2,753,614	+0.35(+2.45%)
Apr 20, 2009	14.67	14.68	14.31	14.31	2,762,971	-1.05(-6.84%)
Apr 17, 2009	15.23	15.50	15.10	15.36	3,623,915	+0.08(+0.52%)
Apr 16, 2009	15.23	15.39	14.93	15.28	4,307,248	+0.08(+0.53%)
Apr 15, 2009	14.89	15.23	14.82	15.20	3,226,466	+0.21(+1.40%)
Apr 14, 2009	15.08	15.30	14.88	14.99	3,192,205	-0.25(-1.64%)
Apr 13, 2009	14.64	15.34	14.55	15.24	2,531,549	+0.23(+1.53%)
Apr 09, 2009	14.75	15.06	14.63	15.01	4,499,291	+0.63(+4.38%)
Apr 08, 2009	14.20	14.48	14.01	14.38	3,009,333	+0.26(+1.84%)
Apr 07, 2009	14.19	14.34	14.06	14.12	3,339,291	-0.79(-5.30%)
Apr 06, 2009	14.80	14.92	14.55	14.91	4,790,076	-0.29(-1.91%)
Apr 03, 2009	15.15	15.23	14.85	15.20	3,521,607	+0.42(+2.84%)
Apr 02, 2009	14.54	15.19	14.51	14.78	5,546,228	+0.45(+3.14%)
Apr 01, 2009	13.63	14.42	13.63	14.33	4,203,226	+0.39(+2.80%)
Mar 31, 2009	13.95	14.23	13.80	13.94	4,572,744	+0.65(+4.89%)
Mar 30, 2009	13.46	13.47	13.10	13.29	3,340,235	-1.32(-9.03%)
Mar 26, 2009	14.31	14.68	14.20	14.61	6,337,384	+0.35(+2.45%)
Mar 25, 2009	13.89	14.32	13.85	14.26	7,415,255	+0.22(+1.57%)
Mar 24, 2009	14.04	14.42	13.97	14.04	6,301,334	-0.65(-4.42%)
Mar 23, 2009	14.24	14.69	14.22	14.69	5,511,828	+1.18(+8.73%)
Mar 20, 2009	13.62	13.88	13.45	13.51	3,574,501	-0.18(-1.31%)
Mar 19, 2009	14.08	14.08	13.69	13.69	4,088,751	-0.19(-1.37%)
Mar 18, 2009	13.45	14.09	13.14	13.88	5,384,232	+0.01(+0.07%)
Mar 17, 2009	13.37	13.87	13.32	13.87	3,745,721	+0.50(+3.74%)
Mar 16, 2009	13.48	13.81	13.37	13.37	4,140,798	-0.03(-0.22%)
Mar 13, 2009	13.21	13.45	12.95	13.40	0	+0.08(+0.60%)
Mar 12, 2009	12.78	13.37	12.65	13.32	4,923,718	+0.19(+1.45%)
Mar 11, 2009	13.21	13.36	12.95	13.13	7,436,770	+0.41(+3.22%)
Mar 10, 2009	12.27	12.85	12.25	12.72	4,836,557	+1.23(+10.70%)
Mar 09, 2009	11.30	11.85	11.30	11.49	5,764,093	-0.31(-2.63%)
Mar 06, 2009	11.86	12.09	11.45	11.80	0	+0.38(+3.33%)
Mar 05, 2009	11.80	11.96	11.36	11.42	3,178,137	-0.50(-4.19%)
Mar 04, 2009	11.65	12.18	11.56	11.92	6,386,803	+0.97(+8.88%)
Mar 02, 2009	11.49	11.57	10.88	10.95	6,144,054	-1.10(-9.15%)
Feb 27, 2009	11.94	12.46	11.85	12.05	0	+0.28(+2.38%)
Feb 26, 2009	11.95	12.11	11.68	11.77	4,624,342	+0.18(+1.55%)
Feb 25, 2009	11.67	11.82	11.29	11.59	4,632,109	-0.09(-0.77%)
Feb 24, 2009	11.38	11.80	11.12	11.68	5,456,087	+0.69(+6.28%)
Feb 23, 2009	11.87	11.88	10.96	10.99	4,560,664	-0.67(-5.75%)
Feb 20, 2009	11.45	11.86	11.37	11.66	5,962,493	-0.29(-2.43%)
Feb 19, 2009	12.40	12.50	11.90	11.95	7,490,006	-0.23(-1.89%)
Feb 18, 2009	12.37	12.39	12.03	12.18	9,244,541	-0.07(-0.57%)
Feb 17, 2009	12.62	12.63	12.25	12.25	7,744,384	-1.29(-9.53%)
Feb 13, 2009	13.50	13.73	13.43	13.54	4,927,721	+0.11(+0.82%)
Feb 12, 2009	12.95	13.45	12.63	13.43	8,668,510	+0.27(+2.05%)
Feb 11, 2009	13.66	13.78	12.85	13.16	6,705,546	-0.34(-2.52%)
Feb 10, 2009	14.08	14.15	13.40	13.50	5,453,063	-0.93(-6.44%)
Feb 09, 2009	14.38	14.65	14.22	14.43	4,761,524	+0.19(+1.33%)
Feb 06, 2009	13.73	14.31	13.73	14.24	3,816,017	+0.74(+5.48%)
Feb 05, 2009	13.14	13.62	12.94	13.50	4,825,666	+0.37(+2.82%)
Feb 04, 2009	13.24	13.55	13.07	13.13	3,790,955	+0.08(+0.61%)
Feb 03, 2009	12.63	13.10	12.52	13.05	4,799,240	+0.71(+5.75%)

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.