Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.31	18.01	17.07	17.16	2,159,050	+0.20(+1.18%)
Apr 29, 2009	16.03	17.15	16.03	16.96	1,926,301	+1.23(+7.82%)
Apr 28, 2009	15.72	16.11	15.67	15.73	1,169,711	-0.38(-2.36%)
Apr 27, 2009	16.06	16.54	15.73	16.11	1,861,943	-0.25(-1.53%)
Apr 24, 2009	16.24	16.55	15.97	16.36	1,270,199	+0.22(+1.36%)
Apr 23, 2009	16.57	16.79	15.79	16.14	2,136,903	-0.28(-1.71%)
Apr 22, 2009	16.06	17.00	16.06	16.42	2,342,514	+0.15(+0.92%)
Apr 21, 2009	15.41	16.58	15.41	16.27	1,768,558	+0.34(+2.13%)
Apr 20, 2009	17.33	17.33	15.68	15.93	2,336,852	-1.59(-9.08%)
Apr 17, 2009	17.21	17.71	16.78	17.52	2,444,655	+0.45(+2.64%)
Apr 16, 2009	16.71	17.20	16.45	17.07	2,314,716	+0.50(+3.02%)
Apr 15, 2009	16.85	16.85	16.16	16.57	2,664,385	+0.10(+0.61%)
Apr 14, 2009	17.03	17.32	16.11	16.47	3,001,641	-0.92(-5.29%)
Apr 13, 2009	16.44	17.53	15.80	17.39	3,481,541	+0.81(+4.89%)
Apr 09, 2009	15.47	16.74	15.46	16.58	3,108,344	+1.31(+8.58%)
Apr 08, 2009	14.56	15.33	14.36	15.27	2,321,541	+0.74(+5.09%)
Apr 07, 2009	14.59	14.81	14.44	14.53	2,162,213	-0.43(-2.87%)
Apr 06, 2009	14.57	14.99	14.39	14.96	3,567,112	+0.25(+1.70%)
Apr 03, 2009	14.17	14.83	14.01	14.71	1,276,981	+0.31(+2.15%)
Apr 02, 2009	13.50	14.47	13.50	14.40	2,199,482	+1.00(+7.46%)
Apr 01, 2009	12.77	13.45	12.61	13.40	1,369,269	+0.46(+3.55%)
Mar 31, 2009	12.67	13.10	12.59	12.94	1,940,014	+0.27(+2.13%)
Mar 30, 2009	13.28	13.60	12.46	12.67	1,738,560	-1.46(-10.33%)
Mar 26, 2009	13.76	14.24	13.49	14.13	4,063,835	+0.38(+2.76%)
Mar 25, 2009	14.02	14.19	13.15	13.75	2,146,594	+0.08(+0.59%)
Mar 24, 2009	13.79	14.16	13.65	13.67	1,566,727	-0.24(-1.73%)
Mar 23, 2009	13.46	13.95	13.35	13.91	1,774,626	+1.31(+10.40%)
Mar 20, 2009	12.95	13.06	12.39	12.60	1,758,779	-0.37(-2.82%)
Mar 19, 2009	13.32	13.39	12.73	12.96	1,572,883	-0.13(-1.00%)
Mar 18, 2009	12.50	13.41	12.42	13.10	2,404,797	+0.37(+2.88%)
Mar 17, 2009	12.06	12.77	12.06	12.73	1,345,156	+0.67(+5.56%)
Mar 16, 2009	13.04	13.08	12.05	12.06	1,855,286	-0.74(-5.78%)
Mar 13, 2009	12.55	13.29	12.49	12.80	0	+0.32(+2.56%)
Mar 12, 2009	11.60	12.62	11.46	12.48	2,675,800	+0.70(+5.94%)
Mar 11, 2009	11.26	12.02	11.10	11.78	2,970,821	+0.78(+7.09%)
Mar 10, 2009	9.780	11.05	9.760	11.00	4,236,778	+1.53(+16.16%)
Mar 09, 2009	10.34	10.34	9.340	9.470	3,810,400	-0.88(-8.50%)
Mar 06, 2009	10.23	10.77	9.960	10.35	0	+0.08(+0.78%)
Mar 05, 2009	11.39	11.56	10.27	10.27	3,385,488	-1.33(-11.47%)
Mar 04, 2009	11.40	11.96	11.26	11.60	3,288,972	-0.33(-2.77%)
Mar 02, 2009	12.73	12.73	11.87	11.93	3,065,246	-1.06(-8.16%)
Feb 27, 2009	13.10	13.38	12.69	12.99	0	-0.32(-2.40%)
Feb 26, 2009	13.00	14.46	12.43	13.31	4,400,441	-0.06(-0.45%)
Feb 25, 2009	12.93	13.51	12.62	13.37	3,509,238	+0.46(+3.56%)
Feb 24, 2009	12.01	13.07	11.89	12.91	4,429,586	+0.99(+8.31%)
Feb 23, 2009	12.01	12.30	11.82	11.92	2,003,105	-0.20(-1.65%)
Feb 21, 2009	12.00	12.38	11.67	12.12	0	+0.00(+0.00%)
Feb 20, 2009	12.00	12.38	11.67	12.12	2,341,930	-0.13(-1.06%)
Feb 19, 2009	12.50	12.82	12.18	12.25	2,031,373	-0.03(-0.24%)
Feb 18, 2009	12.89	13.23	12.09	12.28	2,245,642	-0.72(-5.54%)
Feb 17, 2009	13.34	13.34	12.90	13.00	3,133,452	-0.90(-6.47%)
Feb 14, 2009	13.80	14.20	13.62	13.90	0	+0.00(+0.00%)
Feb 13, 2009	13.80	14.20	13.62	13.90	2,603,715	-0.08(-0.57%)
Feb 12, 2009	13.44	14.05	13.44	13.98	2,953,706	+0.07(+0.50%)
Feb 11, 2009	14.13	14.47	13.63	13.91	2,225,794	-0.15(-1.07%)
Feb 10, 2009	14.87	15.40	13.94	14.06	3,716,536	-1.07(-7.07%)
Feb 09, 2009	15.00	15.57	14.84	15.13	2,272,583	+0.02(+0.13%)
Feb 06, 2009	14.54	15.25	14.52	15.11	2,023,749	+0.42(+2.86%)
Feb 05, 2009	14.57	14.97	14.25	14.69	2,196,730	-0.14(-0.94%)
Feb 04, 2009	15.42	15.49	14.66	14.83	2,541,344	-0.53(-3.45%)
Feb 03, 2009	15.70	16.03	14.87	15.36	2,678,611	-0.25(-1.60%)

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.