Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.48	14.60	14.03	14.03	4,906,578	-0.39(-2.72%)
Apr 29, 2009	14.78	14.86	14.23	14.43	7,238,099	-0.29(-1.98%)
Apr 28, 2009	14.54	14.95	14.43	14.72	4,095,199	-0.10(-0.69%)
Apr 27, 2009	14.77	15.21	14.51	14.82	5,295,473	-0.16(-1.05%)
Apr 24, 2009	15.28	15.28	14.85	14.98	4,908,014	-0.13(-0.83%)
Apr 23, 2009	15.01	15.24	14.83	15.10	4,660,031	+0.09(+0.63%)
Apr 22, 2009	14.90	15.45	14.86	15.01	6,473,970	-0.06(-0.42%)
Apr 21, 2009	14.81	15.16	14.74	15.07	4,757,259	+0.15(+1.00%)
Apr 20, 2009	15.24	15.31	14.91	14.92	4,855,940	-0.58(-3.75%)
Apr 17, 2009	15.75	15.80	13.66	15.50	21,076,450	-0.16(-1.00%)
Apr 16, 2009	15.39	15.72	15.24	15.66	4,957,292	+0.36(+2.36%)
Apr 15, 2009	15.35	15.38	15.11	15.30	6,046,345	-0.27(-1.72%)
Apr 14, 2009	15.24	15.72	15.23	15.57	5,054,118	+0.24(+1.54%)
Apr 13, 2009	15.11	15.42	15.11	15.33	7,436,880	-0.05(-0.31%)
Apr 09, 2009	15.17	15.41	15.04	15.38	9,248,119	+0.39(+2.62%)
Apr 08, 2009	15.08	15.16	14.87	14.98	8,751,577	+0.01(+0.05%)
Apr 07, 2009	14.22	15.14	14.22	14.98	10,226,369	+0.37(+2.53%)
Apr 06, 2009	13.85	14.66	13.85	14.61	10,248,476	+0.58(+4.15%)
Apr 03, 2009	13.87	14.04	13.68	14.03	8,721,825	+0.11(+0.79%)
Apr 02, 2009	13.59	13.99	13.36	13.91	12,412,427	+0.64(+4.86%)
Apr 01, 2009	13.33	13.95	13.05	13.27	28,799,978	-1.04(-7.25%)
Mar 31, 2009	14.15	14.51	14.03	14.31	3,329,649	+0.30(+2.13%)
Mar 30, 2009	13.77	14.06	13.63	14.01	2,828,672	-0.47(-3.26%)
Mar 26, 2009	14.24	14.61	14.21	14.48	2,568,611	+0.31(+2.16%)
Mar 25, 2009	14.21	14.40	13.82	14.17	3,008,317	+0.20(+1.46%)
Mar 24, 2009	14.37	14.49	13.97	13.97	2,766,812	-0.61(-4.20%)
Mar 23, 2009	14.17	14.59	14.14	14.58	3,476,923	+0.79(+5.70%)
Mar 20, 2009	13.88	14.21	13.73	13.80	3,157,566	-0.12(-0.88%)
Mar 19, 2009	13.80	14.14	13.84	13.92	2,276,504	-0.13(-0.96%)
Mar 18, 2009	13.80	14.14	13.49	14.05	2,813,549	+0.31(+2.27%)
Mar 17, 2009	13.44	13.75	13.32	13.74	2,536,952	+0.35(+2.64%)
Mar 16, 2009	13.46	13.67	13.34	13.39	3,124,232	-0.06(-0.47%)
Mar 13, 2009	13.23	13.74	13.23	13.45	0	+0.10(+0.77%)
Mar 12, 2009	12.81	13.38	12.61	13.35	2,920,037	+0.35(+2.72%)
Mar 11, 2009	12.98	13.14	12.82	13.00	2,174,023	+0.11(+0.85%)
Mar 10, 2009	12.48	12.94	12.22	12.89	3,355,816	+0.68(+5.61%)
Mar 09, 2009	12.89	12.92	12.12	12.20	3,605,828	-0.68(-5.31%)
Mar 06, 2009	13.00	13.01	12.46	12.89	0	-0.02(-0.18%)
Mar 05, 2009	12.91	13.34	12.79	12.91	3,504,913	-0.44(-3.30%)
Mar 04, 2009	13.30	13.62	13.17	13.35	4,851,160	+0.08(+0.59%)
Mar 02, 2009	13.58	13.86	13.25	13.27	4,706,616	-0.49(-3.54%)
Feb 27, 2009	13.46	13.85	13.46	13.76	0	+0.02(+0.17%)
Feb 26, 2009	13.97	14.06	13.62	13.73	2,786,822	-0.04(-0.29%)
Feb 25, 2009	13.91	14.03	13.51	13.77	4,538,536	-0.06(-0.45%)
Feb 24, 2009	13.65	13.90	13.44	13.84	3,476,495	+0.30(+2.21%)
Feb 23, 2009	13.99	14.08	13.50	13.54	2,593,562	-0.32(-2.33%)
Feb 20, 2009	13.55	13.99	12.47	13.86	3,511,993	+0.05(+0.40%)
Feb 19, 2009	13.90	14.22	13.74	13.80	2,504,852	-0.02(-0.11%)
Feb 18, 2009	14.04	14.04	13.66	13.82	1,861,463	-0.09(-0.68%)
Feb 17, 2009	13.80	14.17	13.36	13.91	3,085,392	-0.46(-3.23%)
Feb 13, 2009	14.41	14.83	14.34	14.38	2,645,451	-0.11(-0.76%)
Feb 12, 2009	13.23	14.54	13.23	14.49	3,069,001	+0.13(+0.93%)
Feb 11, 2009	13.92	14.83	13.56	14.36	5,586,976	+1.35(+10.40%)
Feb 10, 2009	13.79	13.96	12.92	13.00	3,451,674	-0.88(-6.34%)
Feb 09, 2009	13.80	13.96	13.59	13.88	1,671,834	+0.09(+0.63%)
Feb 06, 2009	13.36	13.88	13.36	13.80	2,854,359	+0.39(+2.87%)
Feb 05, 2009	12.95	13.55	12.95	13.41	2,692,746	+0.30(+2.28%)
Feb 04, 2009	12.92	13.30	12.89	13.11	2,848,664	+0.21(+1.65%)
Feb 03, 2009	12.70	12.97	12.54	12.90	1,908,930	+0.20(+1.61%)

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.