Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.47	19.18	18.38	18.75	3,379,872	+0.40(+2.19%)
Apr 29, 2009	17.60	18.97	17.28	18.34	3,695,545	+0.85(+4.88%)
Apr 28, 2009	17.07	18.15	16.90	17.49	2,509,677	+0.21(+1.19%)
Apr 27, 2009	16.51	17.91	16.12	17.28	4,989,579	+0.84(+5.09%)
Apr 24, 2009	14.74	16.67	14.74	16.45	4,256,000	+1.86(+12.77%)
Apr 23, 2009	14.90	15.13	14.30	14.58	1,634,857	-0.29(-1.93%)
Apr 22, 2009	14.61	15.26	14.33	14.87	1,838,231	+0.14(+0.95%)
Apr 21, 2009	15.13	15.86	14.47	14.73	3,679,721	-0.21(-1.37%)
Apr 20, 2009	14.54	15.49	14.35	14.94	4,880,574	+0.34(+2.36%)
Apr 17, 2009	14.57	15.15	14.51	14.59	1,957,136	+0.07(+0.45%)
Apr 16, 2009	14.53	14.91	14.12	14.53	2,034,103	+0.17(+1.20%)
Apr 15, 2009	15.07	15.08	13.73	14.35	3,784,064	-0.86(-5.66%)
Apr 14, 2009	13.30	15.43	13.30	15.22	4,787,684	+1.91(+14.37%)
Apr 13, 2009	12.66	13.54	12.57	13.30	2,374,856	+0.58(+4.58%)
Apr 09, 2009	12.41	12.84	12.38	12.72	2,625,606	+0.62(+5.08%)
Apr 08, 2009	12.82	12.96	11.73	12.11	3,920,167	-0.93(-7.12%)
Apr 07, 2009	13.36	13.50	12.93	13.03	1,278,883	-0.58(-4.28%)
Apr 06, 2009	13.58	14.30	13.41	13.62	1,730,934	+0.03(+0.24%)
Apr 03, 2009	13.37	13.67	13.28	13.58	1,659,816	+0.25(+1.85%)
Apr 02, 2009	12.60	13.51	12.60	13.34	3,077,740	+1.08(+8.77%)
Apr 01, 2009	12.37	13.00	11.45	12.26	1,774,300	-0.33(-2.61%)
Mar 31, 2009	12.61	12.85	12.32	12.59	943,557	+0.23(+1.86%)
Mar 30, 2009	12.46	12.65	11.97	12.36	1,325,232	-1.10(-8.17%)
Mar 26, 2009	12.88	13.47	12.88	13.46	1,508,919	+0.74(+5.81%)
Mar 25, 2009	12.43	13.16	12.25	12.72	1,913,308	+0.38(+3.06%)
Mar 24, 2009	12.55	12.84	12.34	12.34	1,403,290	-0.44(-3.40%)
Mar 23, 2009	12.10	12.78	12.06	12.78	3,043,659	+1.33(+11.61%)
Mar 20, 2009	11.45	11.69	11.31	11.45	1,867,239	+0.12(+1.03%)
Mar 19, 2009	11.62	11.66	11.22	11.33	814,935	-0.17(-1.45%)
Mar 18, 2009	11.35	11.74	11.01	11.50	2,425,473	-0.11(-0.92%)
Mar 17, 2009	11.49	11.61	10.92	11.61	1,413,137	+0.14(+1.22%)
Mar 16, 2009	11.98	12.04	11.45	11.47	1,750,874	-0.24(-2.03%)
Mar 13, 2009	11.61	11.83	11.42	11.70	0	+0.03(+0.28%)
Mar 12, 2009	11.02	11.79	10.69	11.67	1,390,689	+0.67(+6.12%)
Mar 11, 2009	11.33	11.58	10.96	11.00	1,976,235	-0.25(-2.19%)
Mar 10, 2009	12.02	12.26	10.97	11.24	2,274,874	+0.48(+4.42%)
Mar 09, 2009	11.48	11.65	10.64	10.77	1,838,327	-0.68(-5.95%)
Mar 06, 2009	11.59	11.88	11.03	11.45	0	+0.15(+1.31%)
Mar 05, 2009	11.90	11.98	11.24	11.30	2,370,535	-0.87(-7.15%)
Mar 04, 2009	11.46	12.40	11.46	12.17	1,820,595	+0.59(+5.10%)
Mar 02, 2009	13.03	13.17	11.51	11.58	4,263,975	-1.85(-13.75%)
Feb 27, 2009	13.78	14.73	13.34	13.43	0	-0.67(-4.77%)
Feb 26, 2009	14.98	15.51	13.97	14.10	5,169,213	-0.82(-5.50%)
Feb 25, 2009	14.87	15.33	14.35	14.92	3,117,420	-0.01(-0.05%)
Feb 24, 2009	13.54	15.16	13.45	14.93	4,192,007	+1.58(+11.80%)
Feb 23, 2009	14.86	14.95	12.61	13.35	4,869,388	-1.37(-9.31%)
Feb 20, 2009	15.63	15.77	14.06	14.72	4,672,667	-0.62(-4.06%)
Feb 19, 2009	15.12	15.69	15.02	15.35	2,109,608	+0.16(+1.03%)
Feb 18, 2009	15.68	15.76	14.58	15.19	2,527,844	-0.31(-2.01%)
Feb 17, 2009	15.94	15.96	15.31	15.50	2,922,492	-0.84(-5.12%)
Feb 13, 2009	16.32	16.61	16.15	16.34	2,234,027	-0.10(-0.60%)
Feb 12, 2009	16.32	16.47	15.96	16.44	2,114,124	-0.16(-0.99%)
Feb 11, 2009	16.49	16.77	16.24	16.60	1,486,744	+0.32(+1.97%)
Feb 10, 2009	16.60	17.20	16.14	16.28	2,949,009	-0.73(-4.29%)
Feb 09, 2009	17.59	17.59	16.82	17.01	2,661,014	-0.58(-3.31%)
Feb 06, 2009	16.53	17.73	16.42	17.60	2,160,801	+1.12(+6.83%)
Feb 05, 2009	15.61	16.74	15.48	16.47	1,122,850	+0.72(+4.59%)
Feb 04, 2009	16.34	16.41	15.27	15.75	2,013,934	-0.51(-3.13%)
Feb 03, 2009	15.43	16.38	15.42	16.26	1,718,268	+0.68(+4.37%)

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.