Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.92	16.42	15.60	15.63	5,073,789	-0.15(-0.97%)
Apr 29, 2009	15.05	15.94	15.00	15.78	4,228,241	+0.67(+4.44%)
Apr 28, 2009	15.46	15.51	15.09	15.11	5,194,343	-0.29(-1.91%)
Apr 27, 2009	15.93	16.08	15.25	15.40	7,652,181	-0.76(-4.71%)
Apr 24, 2009	15.76	16.37	15.67	16.17	6,834,756	+0.44(+2.78%)
Apr 23, 2009	16.24	16.27	15.17	15.73	6,449,450	-0.52(-3.19%)
Apr 22, 2009	15.67	16.62	15.23	16.25	6,171,751	+0.12(+0.76%)
Apr 21, 2009	15.57	16.15	15.41	16.13	3,131,773	+0.66(+4.27%)
Apr 20, 2009	16.03	16.04	15.31	15.47	3,123,076	-0.86(-5.29%)
Apr 17, 2009	16.41	16.49	16.13	16.33	3,943,869	-0.01(-0.06%)
Apr 16, 2009	15.50	16.43	15.39	16.34	4,830,404	+0.86(+5.58%)
Apr 15, 2009	16.01	16.01	15.15	15.48	6,478,869	-0.69(-4.27%)
Apr 14, 2009	15.90	16.34	15.79	16.17	5,070,390	+0.12(+0.76%)
Apr 13, 2009	16.18	16.22	15.82	16.04	8,136,832	-0.38(-2.32%)
Apr 09, 2009	15.28	16.44	15.24	16.43	7,220,566	+1.52(+10.18%)
Apr 08, 2009	14.75	14.96	14.64	14.91	4,608,398	+0.16(+1.07%)
Apr 07, 2009	14.66	14.81	14.63	14.75	6,285,789	-0.19(-1.26%)
Apr 06, 2009	14.92	14.97	14.62	14.94	5,268,950	-0.11(-0.74%)
Apr 03, 2009	14.56	15.05	14.56	15.05	5,670,434	+0.37(+2.52%)
Apr 02, 2009	13.95	14.87	13.77	14.68	5,478,641	+1.09(+8.03%)
Apr 01, 2009	13.21	13.61	13.11	13.59	3,609,447	+0.19(+1.44%)
Mar 31, 2009	13.23	13.70	13.01	13.39	4,573,455	+0.32(+2.45%)
Mar 30, 2009	13.27	13.47	12.91	13.07	2,825,330	-0.99(-7.01%)
Mar 26, 2009	13.55	14.09	13.42	14.06	4,497,683	+0.61(+4.57%)
Mar 25, 2009	13.59	14.04	13.03	13.44	4,205,193	-0.21(-1.52%)
Mar 24, 2009	13.62	13.87	13.46	13.65	3,874,508	-0.03(-0.22%)
Mar 23, 2009	13.20	13.69	13.13	13.68	3,531,268	+0.99(+7.80%)
Mar 20, 2009	13.25	13.36	12.61	12.69	4,208,701	-0.54(-4.07%)
Mar 19, 2009	12.58	13.56	13.21	13.23	3,760,090	-0.06(-0.42%)
Mar 18, 2009	12.58	13.44	12.54	13.29	5,221,778	+0.52(+4.10%)
Mar 17, 2009	12.74	12.76	12.29	12.76	4,356,950	+0.09(+0.68%)
Mar 16, 2009	12.61	13.04	12.58	12.68	5,058,640	+0.07(+0.56%)
Mar 13, 2009	12.69	12.75	12.33	12.61	0	+0.00(+0.04%)
Mar 12, 2009	12.18	12.65	11.95	12.60	3,538,701	+0.38(+3.07%)
Mar 11, 2009	12.16	12.37	11.98	12.23	3,938,396	+0.19(+1.56%)
Mar 10, 2009	11.25	12.05	11.25	12.04	5,276,827	+0.84(+7.48%)
Mar 09, 2009	11.17	11.53	11.14	11.20	3,592,605	-0.13(-1.16%)
Mar 06, 2009	11.48	11.76	11.06	11.33	0	-0.06(-0.49%)
Mar 05, 2009	11.69	11.96	11.28	11.39	4,128,779	-0.82(-6.74%)
Mar 04, 2009	12.07	12.41	11.97	12.21	3,537,616	+0.35(+2.95%)
Mar 02, 2009	12.29	12.61	11.81	11.86	5,101,694	-0.80(-6.34%)
Feb 27, 2009	12.76	13.06	12.61	12.66	0	-0.23(-1.77%)
Feb 26, 2009	13.22	13.30	12.87	12.89	4,185,955	-0.15(-1.17%)
Feb 25, 2009	13.06	13.33	12.71	13.04	5,617,889	-0.28(-2.10%)
Feb 24, 2009	13.12	13.53	12.86	13.32	5,374,819	+0.29(+2.26%)
Feb 23, 2009	13.67	14.03	13.01	13.03	4,980,455	-0.82(-5.90%)
Feb 20, 2009	13.95	14.04	13.43	13.85	4,883,769	-0.17(-1.23%)
Feb 19, 2009	14.08	14.59	13.95	14.02	2,367,198	-0.27(-1.92%)
Feb 18, 2009	14.56	14.57	14.12	14.29	4,037,814	-0.23(-1.61%)
Feb 17, 2009	14.50	14.75	14.22	14.53	4,085,180	-0.55(-3.64%)
Feb 13, 2009	15.04	15.57	14.96	15.07	3,694,026	+0.12(+0.81%)
Feb 12, 2009	14.95	14.99	14.42	14.95	3,004,264	-0.18(-1.21%)
Feb 11, 2009	15.25	15.36	14.88	15.14	2,368,258	+0.10(+0.68%)
Feb 10, 2009	15.68	15.89	14.89	15.03	2,641,050	-0.79(-5.01%)
Feb 09, 2009	15.40	16.09	15.40	15.83	4,195,663	+0.23(+1.50%)
Feb 06, 2009	15.39	15.73	15.29	15.59	3,805,224	+0.23(+1.49%)
Feb 05, 2009	14.94	15.56	14.71	15.36	3,630,911	+0.19(+1.24%)
Feb 04, 2009	15.21	15.55	15.01	15.18	3,257,960	+0.09(+0.57%)
Feb 03, 2009	14.65	15.20	14.31	15.09	4,489,667	+0.70(+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.