Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	24.06	24.29	23.36	23.54	2,384,873	-0.26(-1.08%)
Apr 29, 2009	22.96	24.03	22.63	23.80	2,968,238	+1.06(+4.66%)
Apr 28, 2009	22.58	23.33	21.58	22.74	5,713,927	+1.21(+5.64%)
Apr 27, 2009	20.20	21.63	19.99	21.52	4,167,766	+1.31(+6.47%)
Apr 24, 2009	19.59	20.48	19.39	20.22	2,783,854	+0.80(+4.11%)
Apr 23, 2009	19.69	19.70	19.15	19.42	1,513,409	-0.25(-1.26%)
Apr 22, 2009	19.14	20.03	19.14	19.66	1,462,744	+0.42(+2.18%)
Apr 21, 2009	18.78	19.71	18.77	19.24	2,825,463	+0.50(+2.69%)
Apr 20, 2009	19.37	19.58	18.47	18.74	1,194,810	-0.88(-4.50%)
Apr 17, 2009	19.55	19.85	19.34	19.62	997,060	+0.06(+0.29%)
Apr 16, 2009	19.43	19.71	19.17	19.57	1,561,331	+0.33(+1.70%)
Apr 15, 2009	19.36	19.62	18.53	19.24	2,407,817	-0.17(-0.89%)
Apr 14, 2009	18.41	19.80	18.31	19.41	2,199,467	+0.99(+5.40%)
Apr 13, 2009	18.13	18.43	18.05	18.42	1,791,509	+0.25(+1.36%)
Apr 09, 2009	17.52	18.19	17.52	18.17	4,143,214	+1.08(+6.34%)
Apr 08, 2009	17.86	17.94	16.25	17.09	2,989,583	-0.74(-4.14%)
Apr 07, 2009	17.51	17.96	17.17	17.82	1,949,625	+0.17(+0.95%)
Apr 06, 2009	17.93	18.23	17.47	17.66	1,390,058	-0.45(-2.50%)
Apr 03, 2009	18.55	18.87	17.98	18.11	1,754,656	-0.39(-2.12%)
Apr 02, 2009	18.34	18.83	18.20	18.50	1,866,009	+0.51(+2.83%)
Apr 01, 2009	17.61	18.11	17.38	17.99	2,265,061	+0.08(+0.47%)
Mar 31, 2009	17.57	18.17	17.57	17.91	1,646,944	+0.49(+2.79%)
Mar 30, 2009	17.49	17.71	17.15	17.42	1,703,454	-0.59(-3.29%)
Mar 26, 2009	17.50	18.07	17.33	18.02	1,395,538	+0.63(+3.63%)
Mar 25, 2009	17.15	17.88	16.94	17.39	1,614,980	+0.41(+2.39%)
Mar 24, 2009	17.03	17.36	16.98	16.98	966,484	-0.21(-1.20%)
Mar 23, 2009	16.71	17.20	16.63	17.18	1,556,668	+1.00(+6.18%)
Mar 20, 2009	16.55	16.59	15.96	16.18	1,275,022	-0.34(-2.04%)
Mar 19, 2009	16.61	16.67	16.35	16.52	1,310,559	+0.00(+0.03%)
Mar 18, 2009	16.34	16.82	16.30	16.52	1,462,560	-0.03(-0.20%)
Mar 17, 2009	16.10	16.56	15.94	16.55	986,364	+0.43(+2.67%)
Mar 16, 2009	16.28	16.60	16.09	16.12	1,285,551	-0.16(-1.00%)
Mar 13, 2009	16.04	16.38	15.89	16.28	0	+0.19(+1.19%)
Mar 12, 2009	15.27	16.25	15.10	16.09	1,437,462	+0.72(+4.68%)
Mar 11, 2009	15.24	15.55	14.98	15.37	2,177,750	+0.22(+1.48%)
Mar 10, 2009	14.54	15.27	14.52	15.15	1,390,632	+0.77(+5.36%)
Mar 09, 2009	15.25	15.25	14.21	14.38	2,528,503	-0.98(-6.36%)
Mar 06, 2009	15.47	15.74	15.03	15.35	0	+0.00(+0.00%)
Mar 05, 2009	16.33	16.33	15.27	15.35	1,550,766	-1.20(-7.25%)
Mar 04, 2009	16.18	16.89	15.85	16.55	1,852,723	+0.83(+5.29%)
Mar 02, 2009	16.67	17.04	15.67	15.72	3,228,139	-1.48(-8.61%)
Feb 27, 2009	17.60	18.57	17.05	17.20	0	+0.56(+3.34%)
Feb 26, 2009	18.36	18.47	16.61	16.65	5,130,945	-1.53(-8.43%)
Feb 25, 2009	18.57	18.70	18.02	18.18	1,143,859	-0.42(-2.24%)
Feb 24, 2009	17.88	18.66	17.80	18.59	1,736,651	+0.71(+3.97%)
Feb 23, 2009	18.59	18.62	17.63	17.88	1,737,006	-0.67(-3.60%)
Feb 20, 2009	18.56	18.69	17.81	18.55	2,652,691	-0.09(-0.50%)
Feb 19, 2009	19.24	19.24	18.40	18.65	1,943,827	-0.28(-1.46%)
Feb 18, 2009	18.91	19.01	18.42	18.92	1,205,134	+0.17(+0.92%)
Feb 17, 2009	18.78	19.00	18.49	18.75	1,513,038	-0.52(-2.69%)
Feb 13, 2009	18.75	19.39	18.75	19.27	982,798	+0.30(+1.58%)
Feb 12, 2009	18.36	19.05	18.17	18.97	1,622,812	+0.39(+2.11%)
Feb 11, 2009	18.60	18.82	18.23	18.58	2,223,927	-0.38(-2.00%)
Feb 10, 2009	19.00	19.66	18.89	18.95	1,579,435	-0.17(-0.88%)
Feb 09, 2009	19.49	19.59	18.93	19.12	932,668	-0.45(-2.29%)
Feb 06, 2009	19.04	19.72	18.88	19.57	2,118,218	+0.51(+2.67%)
Feb 05, 2009	18.15	19.10	18.01	19.06	2,047,411	+0.89(+4.91%)
Feb 04, 2009	18.20	18.38	17.98	18.17	1,403,274	-0.03(-0.15%)
Feb 03, 2009	18.08	18.30	17.77	18.20	1,350,001	+0.19(+1.06%)

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.