Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.43	18.72	17.77	17.88	1,237,372	-0.35(-1.93%)
Apr 29, 2009	17.28	18.45	17.25	18.23	1,647,376	+1.17(+6.87%)
Apr 28, 2009	17.06	17.46	16.86	17.06	1,321,945	-0.27(-1.54%)
Apr 27, 2009	17.60	17.95	17.18	17.32	2,171,904	-0.54(-3.04%)
Apr 24, 2009	16.72	18.00	16.61	17.87	2,641,356	+1.10(+6.57%)
Apr 23, 2009	16.33	16.82	16.05	16.77	1,948,476	+0.45(+2.73%)
Apr 22, 2009	15.26	17.18	14.85	16.32	5,975,092	+1.88(+12.98%)
Apr 21, 2009	13.87	14.65	13.80	14.45	1,829,906	+0.47(+3.39%)
Apr 20, 2009	14.89	14.89	13.88	13.97	1,458,655	-1.24(-8.14%)
Apr 17, 2009	15.14	15.31	14.80	15.21	1,599,879	+0.30(+2.04%)
Apr 16, 2009	14.53	15.00	14.31	14.91	1,407,450	+0.57(+3.99%)
Apr 15, 2009	14.11	14.42	13.81	14.33	657,923	+0.25(+1.76%)
Apr 14, 2009	14.40	14.55	13.85	14.09	958,487	-0.57(-3.87%)
Apr 13, 2009	14.74	14.89	14.27	14.65	1,760,742	-0.15(-1.01%)
Apr 09, 2009	14.15	14.85	13.92	14.80	1,692,533	+1.07(+7.82%)
Apr 08, 2009	13.58	13.87	13.50	13.73	1,093,258	+0.21(+1.52%)
Apr 07, 2009	13.59	13.83	13.48	13.52	936,887	-0.38(-2.76%)
Apr 06, 2009	14.09	14.16	13.60	13.91	1,509,638	-0.30(-2.08%)
Apr 03, 2009	13.66	14.24	13.62	14.20	1,758,370	+0.58(+4.27%)
Apr 02, 2009	12.90	13.92	12.84	13.62	1,989,498	+1.12(+8.92%)
Apr 01, 2009	12.09	12.56	11.99	12.51	1,142,493	+0.14(+1.14%)
Mar 31, 2009	12.42	12.71	12.16	12.37	1,057,490	+0.13(+1.07%)
Mar 30, 2009	12.62	12.62	11.81	12.23	1,297,678	-1.41(-10.34%)
Mar 26, 2009	12.66	13.66	12.61	13.65	1,905,034	+1.25(+10.10%)
Mar 25, 2009	12.66	13.10	11.94	12.39	2,049,160	-0.15(-1.20%)
Mar 24, 2009	12.92	12.92	12.54	12.54	1,418,494	-0.69(-5.21%)
Mar 23, 2009	12.69	13.23	12.65	13.23	1,483,508	+1.20(+10.02%)
Mar 20, 2009	12.73	12.79	11.88	12.03	1,363,780	-0.67(-5.28%)
Mar 19, 2009	12.80	12.89	12.52	12.70	1,040,491	+0.05(+0.41%)
Mar 18, 2009	12.19	12.83	11.99	12.65	1,356,399	+0.26(+2.08%)
Mar 17, 2009	11.74	12.39	11.60	12.39	1,406,735	+0.60(+5.13%)
Mar 16, 2009	11.89	12.20	11.73	11.78	1,021,146	-0.00(-0.04%)
Mar 13, 2009	11.96	12.16	11.44	11.79	0	-0.08(-0.67%)
Mar 12, 2009	11.50	11.95	11.21	11.87	1,604,229	+0.37(+3.22%)
Mar 11, 2009	11.44	11.81	11.28	11.50	1,953,754	+0.12(+1.03%)
Mar 10, 2009	11.15	11.69	11.13	11.38	2,788,603	+0.43(+3.94%)
Mar 09, 2009	11.11	11.49	10.85	10.95	1,567,196	-0.33(-2.91%)
Mar 06, 2009	11.60	11.93	10.96	11.28	0	-0.30(-2.59%)
Mar 05, 2009	12.37	12.37	11.34	11.58	2,566,484	-1.17(-9.19%)
Mar 04, 2009	12.05	12.94	11.99	12.75	1,849,706	+1.08(+9.28%)
Mar 02, 2009	12.21	12.38	11.64	11.67	1,777,858	-0.88(-6.99%)
Feb 27, 2009	12.54	12.94	12.42	12.54	0	-0.14(-1.11%)
Feb 26, 2009	13.01	13.25	12.67	12.68	1,354,250	-0.08(-0.62%)
Feb 25, 2009	13.46	13.55	12.53	12.76	2,208,882	-0.84(-6.17%)
Feb 24, 2009	11.95	13.61	11.68	13.60	4,626,778	+1.56(+12.92%)
Feb 23, 2009	12.58	12.82	12.04	12.05	2,410,964	-0.17(-1.38%)
Feb 20, 2009	12.17	12.42	11.88	12.22	3,083,511	-0.25(-1.99%)
Feb 19, 2009	13.15	13.27	12.45	12.46	1,761,903	-0.59(-4.49%)
Feb 18, 2009	13.68	13.83	12.79	13.05	2,090,743	-0.62(-4.53%)
Feb 17, 2009	13.75	13.86	13.33	13.67	1,831,197	-0.68(-4.71%)
Feb 13, 2009	14.53	14.75	14.26	14.34	1,286,132	-0.16(-1.10%)
Feb 12, 2009	14.43	14.53	13.91	14.50	1,715,601	-0.22(-1.50%)
Feb 11, 2009	14.76	15.01	14.40	14.72	1,325,077	+0.08(+0.54%)
Feb 10, 2009	15.30	15.64	14.40	14.64	1,732,949	-0.85(-5.48%)
Feb 09, 2009	15.70	15.82	15.22	15.49	875,109	-0.18(-1.14%)
Feb 06, 2009	15.06	15.91	14.97	15.67	1,181,271	+0.58(+3.85%)
Feb 05, 2009	14.50	15.40	14.47	15.09	1,243,717	+0.48(+3.31%)
Feb 04, 2009	14.62	15.15	14.46	14.61	1,296,392	+0.03(+0.23%)
Feb 03, 2009	14.64	14.67	14.17	14.57	1,591,057	+0.23(+1.63%)

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.