Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.71	20.33	19.22	19.36	3,285,419	+0.18(+0.91%)
Apr 29, 2009	19.24	19.39	18.57	19.18	3,226,019	+0.32(+1.69%)
Apr 28, 2009	18.46	19.36	18.34	18.86	2,452,668	-0.45(-2.35%)
Apr 27, 2009	20.19	20.37	19.09	19.32	2,893,918	-1.06(-5.20%)
Apr 24, 2009	19.20	20.89	18.97	20.37	4,203,909	+1.58(+8.39%)
Apr 23, 2009	18.85	19.32	18.28	18.80	2,017,001	-0.25(-1.34%)
Apr 22, 2009	17.97	19.65	17.97	19.05	1,760,786	+0.80(+4.36%)
Apr 21, 2009	17.24	18.38	17.24	18.26	1,686,041	+0.51(+2.87%)
Apr 20, 2009	18.81	19.06	17.66	17.75	1,533,729	-1.50(-7.78%)
Apr 17, 2009	19.86	19.86	18.76	19.24	1,956,793	-0.59(-2.97%)
Apr 16, 2009	19.08	20.00	18.72	19.83	1,497,846	+0.82(+4.32%)
Apr 15, 2009	18.37	19.01	18.36	19.01	1,127,763	+0.41(+2.18%)
Apr 14, 2009	18.63	19.35	18.36	18.61	1,830,236	-0.20(-1.06%)
Apr 13, 2009	18.36	18.94	17.99	18.81	1,704,725	+0.25(+1.33%)
Apr 09, 2009	17.59	18.56	17.55	18.56	1,756,547	+1.52(+8.93%)
Apr 08, 2009	17.16	17.40	16.69	17.04	1,176,013	-0.04(-0.23%)
Apr 07, 2009	17.75	17.78	16.92	17.08	1,302,327	-1.15(-6.34%)
Apr 06, 2009	17.91	18.32	17.25	18.23	2,825,607	-0.03(-0.17%)
Apr 03, 2009	17.70	18.37	17.42	18.26	2,114,419	+0.51(+2.87%)
Apr 02, 2009	16.93	18.04	16.92	17.75	2,944,124	+1.32(+8.05%)
Apr 01, 2009	15.30	16.65	15.09	16.43	3,277,966	+0.82(+5.26%)
Mar 31, 2009	15.63	16.02	15.21	15.61	2,087,632	+0.20(+1.29%)
Mar 30, 2009	16.23	16.25	15.05	15.41	3,039,410	-1.45(-8.60%)
Mar 26, 2009	16.22	16.91	15.81	16.86	2,911,926	+1.20(+7.68%)
Mar 25, 2009	16.01	16.45	14.97	15.66	2,348,068	-0.19(-1.21%)
Mar 24, 2009	15.48	16.17	15.13	15.85	2,601,037	-0.18(-1.09%)
Mar 23, 2009	15.38	16.03	15.32	16.03	3,388,965	+1.78(+12.53%)
Mar 20, 2009	15.63	15.71	14.11	14.24	3,202,954	-1.37(-8.80%)
Mar 19, 2009	15.71	15.93	15.32	15.62	2,756,652	+0.25(+1.60%)
Mar 18, 2009	14.88	15.60	14.12	15.37	3,420,492	+0.57(+3.86%)
Mar 17, 2009	13.91	14.80	13.48	14.80	3,314,869	+0.89(+6.41%)
Mar 16, 2009	13.82	14.30	13.80	13.91	3,566,499	+0.29(+2.17%)
Mar 13, 2009	14.12	14.20	13.39	13.61	0	-0.41(-2.90%)
Mar 12, 2009	13.27	14.04	12.83	14.02	2,661,323	+0.68(+5.08%)
Mar 11, 2009	13.33	13.72	12.93	13.34	2,662,866	+0.14(+1.03%)
Mar 10, 2009	12.74	13.29	12.54	13.21	3,936,644	+0.84(+6.76%)
Mar 09, 2009	11.84	12.66	11.70	12.37	2,758,727	+0.34(+2.85%)
Mar 06, 2009	12.25	12.65	11.64	12.03	0	-0.01(-0.07%)
Mar 05, 2009	12.58	12.92	11.82	12.04	2,827,325	-0.97(-7.47%)
Mar 04, 2009	13.02	13.52	12.78	13.01	3,217,271	+0.76(+6.25%)
Mar 02, 2009	13.13	13.24	12.15	12.24	2,998,702	-1.41(-10.33%)
Feb 27, 2009	13.47	14.12	13.22	13.65	0	-0.18(-1.27%)
Feb 26, 2009	13.33	14.03	13.25	13.83	4,375,354	+0.53(+3.95%)
Feb 25, 2009	13.82	14.05	12.96	13.30	2,727,351	-0.58(-4.19%)
Feb 24, 2009	12.94	14.04	12.74	13.88	3,001,742	+1.00(+7.79%)
Feb 23, 2009	13.91	14.07	12.87	12.88	3,789,271	-0.62(-4.60%)
Feb 20, 2009	12.89	14.18	12.89	13.50	4,180,089	-1.02(-7.02%)
Feb 19, 2009	15.51	15.51	14.46	14.52	2,355,494	-0.57(-3.75%)
Feb 18, 2009	14.53	15.72	14.25	15.09	4,654,855	+0.33(+2.27%)
Feb 17, 2009	15.53	15.69	14.70	14.75	4,373,619	-1.55(-9.53%)
Feb 13, 2009	17.19	17.25	16.13	16.30	3,689,786	-0.72(-4.21%)
Feb 12, 2009	16.74	17.12	16.37	17.02	3,545,231	-0.44(-2.51%)
Feb 11, 2009	17.78	18.24	16.94	17.46	2,529,502	-0.13(-0.72%)
Feb 10, 2009	17.83	19.05	17.09	17.59	3,907,427	-1.44(-7.58%)
Feb 09, 2009	21.04	21.04	18.49	19.03	4,868,363	-0.92(-4.59%)
Feb 06, 2009	19.28	20.34	19.28	19.94	3,570,028	+0.75(+3.90%)
Feb 05, 2009	18.36	19.47	17.72	19.20	3,932,292	+0.92(+5.06%)
Feb 04, 2009	17.36	18.42	17.34	18.27	2,962,943	+1.00(+5.76%)
Feb 03, 2009	17.23	17.48	16.81	17.28	1,855,347	+0.22(+1.31%)

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.