Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.57	18.70	18.02	18.19	7,225,713	-0.04(-0.22%)
Apr 29, 2009	18.41	19.09	18.12	18.23	9,630,427	-0.17(-0.93%)
Apr 28, 2009	18.01	18.62	17.99	18.40	5,834,477	+0.26(+1.43%)
Apr 27, 2009	18.18	18.67	18.05	18.14	6,393,301	-0.20(-1.08%)
Apr 24, 2009	18.30	18.48	18.09	18.34	4,784,742	+0.15(+0.83%)
Apr 23, 2009	18.41	18.41	17.90	18.19	6,043,175	-0.26(-1.40%)
Apr 22, 2009	18.61	18.74	18.35	18.45	5,291,916	-0.38(-1.99%)
Apr 21, 2009	18.63	18.90	18.59	18.82	5,043,349	+0.14(+0.73%)
Apr 20, 2009	18.50	18.76	18.38	18.69	5,659,433	-0.05(-0.29%)
Apr 17, 2009	18.39	18.81	18.31	18.74	6,509,085	+0.44(+2.38%)
Apr 16, 2009	18.41	18.50	18.01	18.31	4,866,500	-0.07(-0.41%)
Apr 15, 2009	18.15	18.39	18.14	18.38	4,325,357	+0.18(+1.01%)
Apr 14, 2009	17.94	18.31	17.91	18.20	4,322,377	+0.05(+0.30%)
Apr 13, 2009	17.83	18.26	17.75	18.14	4,104,381	+0.24(+1.33%)
Apr 09, 2009	18.12	18.69	17.69	17.90	5,166,334	+0.18(+1.04%)
Apr 08, 2009	17.75	17.81	17.55	17.72	3,640,255	+0.01(+0.04%)
Apr 07, 2009	17.83	17.96	17.58	17.71	3,795,128	-0.42(-2.33%)
Apr 06, 2009	17.90	18.20	17.58	18.13	4,016,218	+0.11(+0.61%)
Apr 03, 2009	17.88	18.07	17.54	18.03	8,167,561	+0.18(+0.99%)
Apr 02, 2009	17.82	18.24	17.52	17.85	7,487,995	+0.40(+2.27%)
Apr 01, 2009	17.27	17.69	17.08	17.45	7,109,257	-0.01(-0.04%)
Mar 31, 2009	17.45	17.73	17.25	17.46	6,022,969	+0.19(+1.11%)
Mar 30, 2009	17.36	17.51	17.10	17.27	5,456,857	-0.87(-4.81%)
Mar 26, 2009	17.67	18.16	17.39	18.14	7,604,005	+0.59(+3.34%)
Mar 25, 2009	17.67	18.07	17.27	17.55	7,005,755	-0.02(-0.12%)
Mar 24, 2009	17.52	17.78	17.40	17.58	4,060,590	-0.09(-0.50%)
Mar 23, 2009	17.45	17.68	17.37	17.66	6,292,447	+0.54(+3.15%)
Mar 20, 2009	17.72	18.03	17.10	17.13	7,784,292	-0.51(-2.90%)
Mar 19, 2009	17.69	17.83	17.51	17.64	6,532,798	+0.42(+2.42%)
Mar 18, 2009	17.02	17.59	16.67	17.22	6,928,964	+0.14(+0.80%)
Mar 17, 2009	16.42	17.08	16.30	17.08	7,130,298	+0.71(+4.33%)
Mar 16, 2009	16.62	16.84	16.30	16.38	5,931,611	-0.04(-0.25%)
Mar 13, 2009	16.74	16.83	16.25	16.42	0	-0.23(-1.35%)
Mar 12, 2009	15.85	16.76	15.85	16.64	6,658,489	+0.70(+4.36%)
Mar 11, 2009	15.72	16.18	15.50	15.95	7,382,647	+0.36(+2.32%)
Mar 10, 2009	15.28	15.73	15.20	15.58	10,242,580	+0.42(+2.79%)
Mar 09, 2009	15.73	15.86	15.07	15.16	9,106,506	-0.70(-4.43%)
Mar 06, 2009	16.08	16.48	15.56	15.86	0	-0.10(-0.60%)
Mar 05, 2009	16.46	16.55	15.84	15.96	9,622,522	-0.83(-4.92%)
Mar 04, 2009	17.41	17.54	16.71	16.78	11,196,069	-0.82(-4.65%)
Mar 02, 2009	18.06	18.30	17.59	17.60	10,198,007	-0.81(-4.41%)
Feb 27, 2009	18.51	18.63	17.79	18.41	0	-0.27(-1.42%)
Feb 26, 2009	19.23	19.28	18.65	18.68	5,132,961	-0.40(-2.07%)
Feb 25, 2009	19.38	19.57	18.91	19.08	6,432,839	-0.30(-1.55%)
Feb 24, 2009	18.91	19.46	18.56	19.38	9,201,127	+0.59(+3.16%)
Feb 23, 2009	19.67	19.73	18.72	18.78	7,795,566	-0.70(-3.61%)
Feb 20, 2009	19.10	19.65	19.10	19.49	0	+0.12(+0.60%)
Feb 19, 2009	19.59	19.72	19.31	19.37	4,523,513	-0.10(-0.49%)
Feb 18, 2009	19.53	19.80	19.37	19.46	7,127,786	-0.06(-0.31%)
Feb 17, 2009	19.50	19.88	18.99	19.53	7,536,916	-0.46(-2.29%)
Feb 13, 2009	19.75	20.26	19.73	19.98	6,570,323	+0.03(+0.14%)
Feb 12, 2009	20.19	20.19	18.82	19.96	10,441,088	+0.55(+2.85%)
Feb 11, 2009	19.44	19.80	19.31	19.40	6,820,541	+0.10(+0.53%)
Feb 10, 2009	19.99	20.12	19.29	19.30	7,491,369	-0.82(-4.07%)
Feb 09, 2009	20.24	20.47	19.78	20.12	6,549,636	-0.17(-0.84%)
Feb 06, 2009	20.07	20.38	19.99	20.29	6,442,180	+0.18(+0.92%)
Feb 05, 2009	20.32	20.47	19.87	20.11	8,912,402	-0.35(-1.73%)
Feb 04, 2009	21.03	21.24	20.39	20.46	7,012,346	-0.44(-2.09%)
Feb 03, 2009	20.80	20.97	20.32	20.90	6,186,868	+0.26(+1.26%)

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.