Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.87	16.37	15.55	15.58	5,088,991	-0.15(-0.96%)
Apr 29, 2009	15.00	15.90	14.96	15.73	4,240,909	+0.67(+4.44%)
Apr 28, 2009	15.41	15.46	15.04	15.06	5,209,905	-0.29(-1.91%)
Apr 27, 2009	15.89	16.03	15.20	15.36	7,675,107	-0.76(-4.71%)
Apr 24, 2009	15.71	16.33	15.62	16.12	6,855,233	+0.44(+2.78%)
Apr 23, 2009	16.19	16.22	15.13	15.68	6,468,773	-0.52(-3.19%)
Apr 22, 2009	15.62	16.57	15.19	16.20	6,190,242	+0.12(+0.76%)
Apr 21, 2009	15.52	16.10	15.36	16.08	3,141,156	+0.66(+4.27%)
Apr 20, 2009	15.98	15.99	15.27	15.42	3,132,433	-0.86(-5.29%)
Apr 17, 2009	16.36	16.44	16.08	16.28	3,955,685	-0.01(-0.06%)
Apr 16, 2009	15.45	16.38	15.35	16.29	4,844,876	+0.86(+5.58%)
Apr 15, 2009	15.96	15.96	15.11	15.43	6,498,280	-0.69(-4.27%)
Apr 14, 2009	15.85	16.29	15.74	16.12	5,085,581	+0.12(+0.76%)
Apr 13, 2009	16.13	16.17	15.77	16.00	8,161,211	-0.38(-2.32%)
Apr 09, 2009	15.23	16.39	15.20	16.38	7,242,199	+1.51(+10.18%)
Apr 08, 2009	14.71	14.92	14.59	14.86	4,622,205	+0.16(+1.07%)
Apr 07, 2009	14.61	14.77	14.58	14.71	6,304,622	-0.19(-1.26%)
Apr 06, 2009	14.88	14.92	14.58	14.89	5,284,736	-0.11(-0.74%)
Apr 03, 2009	14.51	15.01	14.51	15.00	5,687,423	+0.37(+2.52%)
Apr 02, 2009	13.91	14.83	13.73	14.63	5,495,055	+1.09(+8.03%)
Apr 01, 2009	13.17	13.57	13.08	13.55	3,620,261	+0.19(+1.44%)
Mar 31, 2009	13.19	13.66	12.97	13.35	4,587,157	+0.32(+2.45%)
Mar 30, 2009	13.23	13.43	12.87	13.04	2,833,794	-0.98(-7.01%)
Mar 26, 2009	13.51	14.05	13.38	14.02	4,511,158	+0.61(+4.57%)
Mar 25, 2009	13.55	14.00	12.99	13.40	4,217,792	-0.21(-1.53%)
Mar 24, 2009	13.58	13.83	13.41	13.61	3,886,117	-0.03(-0.22%)
Mar 23, 2009	13.16	13.65	13.09	13.64	3,541,848	+0.99(+7.80%)
Mar 20, 2009	13.21	13.32	12.57	12.66	4,221,310	-0.54(-4.07%)
Mar 19, 2009	12.54	13.52	13.17	13.19	3,771,356	-0.06(-0.42%)
Mar 18, 2009	12.54	13.40	12.50	13.25	5,237,423	+0.52(+4.10%)
Mar 17, 2009	12.70	12.73	12.25	12.73	4,370,003	+0.09(+0.68%)
Mar 16, 2009	12.57	13.00	12.54	12.64	5,073,795	+0.07(+0.56%)
Mar 13, 2009	12.66	12.71	12.30	12.57	0	+0.01(+0.04%)
Mar 12, 2009	12.14	12.61	11.91	12.56	3,549,303	+0.37(+3.07%)
Mar 11, 2009	12.12	12.34	11.94	12.19	3,950,196	+0.19(+1.56%)
Mar 10, 2009	11.21	12.02	11.21	12.00	5,292,636	+0.84(+7.48%)
Mar 09, 2009	11.14	11.50	11.11	11.17	3,603,369	-0.13(-1.16%)
Mar 06, 2009	11.45	11.73	11.03	11.30	0	-0.06(-0.49%)
Mar 05, 2009	11.66	11.92	11.24	11.35	4,141,149	-0.82(-6.74%)
Mar 04, 2009	12.03	12.38	11.93	12.17	3,548,214	+0.35(+2.95%)
Mar 02, 2009	12.26	12.57	11.77	11.83	5,116,978	-0.80(-6.34%)
Feb 27, 2009	12.73	13.03	12.57	12.63	0	-0.23(-1.77%)
Feb 26, 2009	13.18	13.26	12.83	12.85	4,198,496	-0.15(-1.17%)
Feb 25, 2009	13.03	13.29	12.67	13.00	5,634,720	-0.28(-2.10%)
Feb 24, 2009	13.09	13.49	12.82	13.28	5,390,922	+0.29(+2.26%)
Feb 23, 2009	13.63	13.99	12.97	12.99	4,995,377	-0.82(-5.90%)
Feb 20, 2009	13.91	14.00	13.39	13.80	4,898,401	-0.17(-1.23%)
Feb 19, 2009	14.04	14.54	13.91	13.98	2,374,291	-0.27(-1.92%)
Feb 18, 2009	14.51	14.52	14.08	14.25	4,049,912	-0.23(-1.61%)
Feb 17, 2009	14.46	14.71	14.17	14.48	4,097,419	-0.55(-3.64%)
Feb 13, 2009	15.00	15.52	14.91	15.03	3,705,094	+0.12(+0.81%)
Feb 12, 2009	14.90	14.95	14.38	14.91	3,013,265	-0.18(-1.21%)
Feb 11, 2009	15.20	15.32	14.83	15.09	2,375,353	+0.10(+0.68%)
Feb 10, 2009	15.63	15.84	14.85	14.99	2,648,963	-0.79(-5.00%)
Feb 09, 2009	15.36	16.04	15.36	15.78	4,208,233	+0.23(+1.50%)
Feb 06, 2009	15.34	15.68	15.24	15.55	3,816,625	+0.23(+1.49%)
Feb 05, 2009	14.89	15.51	14.67	15.32	3,641,789	+0.19(+1.24%)
Feb 04, 2009	15.17	15.51	14.96	15.13	3,267,720	+0.09(+0.57%)
Feb 03, 2009	14.60	15.15	14.27	15.04	4,503,118	+0.69(+4.83%)

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.