Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	18.29	18.72	17.96	18.02	3,348,795	-0.14(-0.74%)
Apr 29, 2009	17.28	18.35	17.18	18.15	2,844,347	+1.09(+6.37%)
Apr 28, 2009	17.04	17.60	16.84	17.06	3,345,994	-0.22(-1.26%)
Apr 27, 2009	16.96	17.67	16.96	17.28	3,757,736	-0.31(-1.79%)
Apr 24, 2009	15.86	17.69	15.86	17.60	4,876,157	+1.57(+9.78%)
Apr 23, 2009	17.68	17.68	15.79	16.03	7,050,295	-1.65(-9.33%)
Apr 22, 2009	16.77	18.41	16.58	17.68	6,031,064	+1.08(+6.51%)
Apr 21, 2009	15.09	16.61	14.84	16.60	5,437,153	+1.39(+9.12%)
Apr 20, 2009	15.86	15.86	15.18	15.21	2,325,321	-0.91(-5.67%)
Apr 17, 2009	15.68	16.17	15.54	16.13	2,589,735	+0.51(+3.27%)
Apr 16, 2009	15.11	15.71	14.92	15.62	1,578,644	+0.59(+3.94%)
Apr 15, 2009	14.61	15.05	14.52	15.02	1,450,480	+0.33(+2.25%)
Apr 14, 2009	14.94	15.12	14.60	14.69	1,990,634	-0.46(-3.02%)
Apr 13, 2009	15.28	15.35	14.93	15.15	2,198,595	-0.24(-1.56%)
Apr 09, 2009	15.45	15.45	14.24	15.39	2,137,197	+1.05(+7.32%)
Apr 08, 2009	14.20	14.39	13.92	14.34	1,604,346	+0.15(+1.06%)
Apr 07, 2009	14.44	14.54	14.07	14.19	1,756,929	-0.47(-3.22%)
Apr 06, 2009	14.93	14.95	14.42	14.66	1,954,725	-0.30(-2.00%)
Apr 03, 2009	14.82	14.99	14.54	14.96	2,571,303	+0.14(+0.96%)
Apr 02, 2009	13.99	15.11	13.78	14.82	5,553,418	+1.15(+8.39%)
Apr 01, 2009	13.21	13.72	12.71	13.67	4,500,088	+0.30(+2.24%)
Mar 31, 2009	13.28	13.64	13.16	13.37	3,106,424	+0.31(+2.35%)
Mar 30, 2009	13.49	13.72	12.94	13.07	3,021,635	-1.11(-7.83%)
Mar 26, 2009	13.37	14.21	13.31	14.18	3,796,001	+0.97(+7.33%)
Mar 25, 2009	13.27	13.70	12.81	13.21	3,136,806	+0.07(+0.51%)
Mar 24, 2009	13.43	13.64	13.13	13.14	2,344,228	-0.47(-3.47%)
Mar 23, 2009	13.13	13.61	13.13	13.61	1,841,518	+1.04(+8.23%)
Mar 20, 2009	12.98	13.07	12.56	12.58	4,090,543	-0.26(-2.04%)
Mar 19, 2009	13.16	13.18	12.73	12.84	2,361,118	-0.18(-1.42%)
Mar 18, 2009	12.48	13.19	12.34	13.03	3,063,721	+0.50(+3.99%)
Mar 17, 2009	12.21	12.53	12.07	12.53	2,336,335	+0.37(+3.02%)
Mar 16, 2009	12.41	12.58	12.12	12.16	2,245,683	-0.20(-1.58%)
Mar 13, 2009	12.38	12.56	12.02	12.35	0	-0.12(-0.96%)
Mar 12, 2009	11.68	12.53	11.50	12.47	3,346,201	+0.75(+6.40%)
Mar 11, 2009	11.79	12.04	11.58	11.72	2,841,153	-0.03(-0.26%)
Mar 10, 2009	10.96	11.75	10.77	11.75	4,514,099	+0.91(+8.37%)
Mar 09, 2009	10.67	11.00	10.67	10.85	2,484,447	+0.04(+0.35%)
Mar 06, 2009	11.00	11.21	10.55	10.81	0	-0.22(-1.97%)
Mar 05, 2009	11.15	11.23	10.85	11.03	4,309,934	-0.23(-2.07%)
Mar 04, 2009	11.13	11.44	10.89	11.26	3,373,806	+0.35(+3.23%)
Mar 02, 2009	11.22	11.33	10.79	10.91	5,964,592	-0.62(-5.40%)
Feb 27, 2009	11.63	11.81	11.37	11.53	0	-0.18(-1.54%)
Feb 26, 2009	12.26	12.26	11.61	11.71	3,763,508	-0.29(-2.44%)
Feb 25, 2009	12.26	12.26	11.78	12.00	2,710,979	-0.34(-2.74%)
Feb 24, 2009	12.17	12.48	11.91	12.34	3,367,941	+0.31(+2.62%)
Feb 23, 2009	12.52	12.58	11.92	12.02	3,657,845	-0.46(-3.72%)
Feb 20, 2009	12.21	12.59	11.99	12.49	0	+0.14(+1.15%)
Feb 19, 2009	12.68	13.01	12.32	12.35	2,325,578	-0.31(-2.43%)
Feb 18, 2009	12.41	12.72	12.28	12.65	3,018,745	+0.19(+1.50%)
Feb 17, 2009	12.50	12.88	12.44	12.47	3,330,568	-0.68(-5.19%)
Feb 13, 2009	13.33	13.59	13.13	13.15	0	-0.20(-1.46%)
Feb 12, 2009	12.79	13.40	12.64	13.34	3,310,961	+0.22(+1.66%)
Feb 11, 2009	12.94	13.29	12.85	13.13	2,419,869	+0.09(+0.69%)
Feb 10, 2009	13.40	13.72	12.91	13.04	2,534,585	-0.55(-4.08%)
Feb 09, 2009	13.61	13.82	13.47	13.59	2,008,547	-0.08(-0.55%)
Feb 06, 2009	13.01	13.79	12.98	13.67	0	+0.55(+4.23%)
Feb 05, 2009	12.53	13.18	12.47	13.11	2,778,941	+0.48(+3.80%)
Feb 04, 2009	12.93	13.19	12.58	12.63	2,922,763	-0.11(-0.88%)
Feb 03, 2009	12.53	12.83	12.30	12.74	3,567,316	+0.42(+3.41%)

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.