Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.80	17.83	17.08	17.38	3,987,195	-0.19(-1.11%)
Apr 29, 2009	17.35	17.76	17.32	17.57	2,983,045	+0.44(+2.55%)
Apr 28, 2009	17.00	17.35	16.89	17.14	3,034,703	-0.19(-1.12%)
Apr 27, 2009	17.39	17.81	17.04	17.33	4,303,420	-0.09(-0.52%)
Apr 24, 2009	17.50	17.68	17.29	17.42	3,572,225	+0.85(+5.16%)
Apr 23, 2009	16.82	16.89	16.29	16.57	3,207,420	+0.02(+0.13%)
Apr 22, 2009	16.27	16.93	16.19	16.54	3,046,333	+0.31(+1.93%)
Apr 21, 2009	15.23	16.27	15.22	16.23	2,421,503	+0.57(+3.64%)
Apr 20, 2009	16.05	16.05	15.66	15.66	2,786,780	-1.33(-7.81%)
Apr 17, 2009	16.55	17.08	16.47	16.99	3,185,066	-0.01(-0.08%)
Apr 16, 2009	16.70	17.26	16.42	17.00	4,056,922	+0.82(+5.06%)
Apr 15, 2009	15.93	16.23	15.86	16.18	2,226,135	+0.32(+2.01%)
Apr 14, 2009	15.70	16.11	15.67	15.86	3,272,541	-0.48(-2.93%)
Apr 13, 2009	15.79	16.55	15.44	16.34	2,981,151	+0.50(+3.16%)
Apr 09, 2009	15.33	15.84	15.29	15.84	3,047,865	+0.83(+5.55%)
Apr 08, 2009	15.03	15.19	14.63	15.01	1,933,159	+0.19(+1.31%)
Apr 07, 2009	14.90	15.03	14.61	14.82	2,325,886	-0.72(-4.65%)
Apr 06, 2009	15.25	15.65	15.15	15.54	3,309,024	-0.01(-0.09%)
Apr 03, 2009	15.38	15.64	15.01	15.55	4,270,226	+0.20(+1.31%)
Apr 02, 2009	14.77	15.49	14.75	15.35	3,901,224	+1.11(+7.80%)
Apr 01, 2009	13.74	14.38	13.72	14.24	2,768,024	+0.23(+1.64%)
Mar 31, 2009	14.18	14.41	13.95	14.01	2,901,256	+0.12(+0.85%)
Mar 30, 2009	13.75	13.89	13.47	13.89	4,043,383	-1.15(-7.66%)
Mar 26, 2009	14.72	15.07	14.70	15.04	5,786,338	+0.46(+3.14%)
Mar 25, 2009	14.12	14.63	14.04	14.59	5,104,953	+0.74(+5.37%)
Mar 24, 2009	14.17	14.18	13.79	13.84	3,849,300	-0.90(-6.12%)
Mar 23, 2009	14.38	14.75	14.29	14.75	2,817,780	+1.16(+8.54%)
Mar 20, 2009	14.44	14.44	13.56	13.59	3,901,978	-0.31(-2.25%)
Mar 19, 2009	13.78	14.16	13.72	13.90	4,822,153	+0.40(+2.98%)
Mar 18, 2009	12.86	13.57	12.61	13.50	4,245,316	+0.34(+2.59%)
Mar 17, 2009	12.59	13.16	12.36	13.16	3,145,623	+0.33(+2.60%)
Mar 16, 2009	13.03	13.24	12.78	12.82	3,273,616	-0.15(-1.13%)
Mar 13, 2009	12.68	12.97	12.54	12.97	0	+0.40(+3.21%)
Mar 12, 2009	11.91	12.63	11.66	12.56	3,023,912	+0.49(+4.08%)
Mar 11, 2009	12.28	12.31	11.82	12.07	3,341,537	+0.05(+0.40%)
Mar 10, 2009	11.59	12.08	11.58	12.02	4,205,084	+0.94(+8.53%)
Mar 09, 2009	10.90	11.45	10.64	11.08	4,854,521	-0.26(-2.33%)
Mar 06, 2009	11.32	11.45	10.92	11.34	0	+0.46(+4.21%)
Mar 05, 2009	10.74	11.11	10.70	10.88	5,177,651	-0.52(-4.57%)
Mar 04, 2009	11.21	11.57	11.11	11.40	6,029,529	+0.69(+6.42%)
Mar 02, 2009	11.65	11.65	10.67	10.72	6,148,006	-1.47(-12.08%)
Feb 27, 2009	11.81	12.47	11.67	12.19	0	+0.19(+1.62%)
Feb 26, 2009	12.21	12.57	11.97	12.00	7,984,222	-0.48(-3.84%)
Feb 25, 2009	12.93	12.95	12.28	12.47	5,180,706	-0.68(-5.17%)
Feb 24, 2009	12.63	13.28	12.28	13.16	3,514,092	+0.84(+6.82%)
Feb 23, 2009	13.27	13.30	12.29	12.31	3,845,282	-1.04(-7.80%)
Feb 20, 2009	13.33	13.60	13.14	13.36	3,915,873	-0.34(-2.48%)
Feb 19, 2009	14.17	14.32	13.61	13.70	2,852,371	+0.06(+0.46%)
Feb 18, 2009	14.05	14.05	13.45	13.63	4,017,708	-0.03(-0.20%)
Feb 17, 2009	14.31	14.35	13.61	13.66	3,289,518	-1.52(-10.02%)
Feb 13, 2009	15.18	15.40	14.98	15.18	1,478,183	+0.15(+1.02%)
Feb 12, 2009	14.58	15.03	14.30	15.03	2,068,046	+0.01(+0.05%)
Feb 11, 2009	15.55	15.65	14.63	15.02	4,290,074	+0.19(+1.31%)
Feb 10, 2009	15.62	15.94	14.72	14.83	3,215,667	-1.04(-6.56%)
Feb 09, 2009	16.06	16.32	15.61	15.87	3,379,311	-0.04(-0.26%)
Feb 06, 2009	15.49	16.00	15.41	15.91	4,308,262	+0.97(+6.46%)
Feb 05, 2009	14.71	15.21	14.42	14.95	4,529,798	+0.92(+6.59%)
Feb 04, 2009	14.25	14.50	13.87	14.02	3,151,910	+0.40(+2.96%)
Feb 03, 2009	13.52	13.66	13.28	13.62	2,351,668	-0.08(-0.56%)

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.