Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	20.16	21.20	19.77	20.57	2,901,620	+1.03(+5.28%)
Apr 29, 2009	18.50	19.93	18.41	19.54	3,083,474	+1.20(+6.52%)
Apr 28, 2009	17.52	18.65	17.32	18.34	1,936,190	+0.56(+3.15%)
Apr 27, 2009	17.72	18.33	17.47	17.78	1,894,043	-0.30(-1.66%)
Apr 24, 2009	17.08	18.55	17.08	18.08	2,048,645	+0.98(+5.75%)
Apr 23, 2009	16.01	17.47	15.99	17.10	2,414,892	+1.19(+7.47%)
Apr 22, 2009	15.32	16.52	15.18	15.91	2,010,835	+0.29(+1.84%)
Apr 21, 2009	15.44	15.88	15.19	15.62	1,679,911	+0.08(+0.53%)
Apr 20, 2009	16.76	16.77	15.51	15.54	1,609,233	-1.56(-9.11%)
Apr 17, 2009	15.47	17.39	15.46	17.10	2,217,843	+1.44(+9.21%)
Apr 16, 2009	15.09	15.83	14.72	15.66	1,246,369	+0.74(+4.95%)
Apr 15, 2009	14.65	15.01	14.46	14.92	1,101,490	+0.21(+1.44%)
Apr 14, 2009	14.84	15.07	14.41	14.71	1,448,159	-0.29(-1.91%)
Apr 13, 2009	15.00	15.09	14.39	14.99	1,007,170	-0.10(-0.68%)
Apr 09, 2009	14.38	15.20	14.24	15.10	1,413,349	+1.02(+7.23%)
Apr 08, 2009	14.16	14.39	13.58	14.08	2,615,159	-0.08(-0.58%)
Apr 07, 2009	14.78	14.78	14.01	14.16	1,264,421	-0.80(-5.34%)
Apr 06, 2009	15.31	15.32	14.62	14.96	1,516,940	-0.55(-3.57%)
Apr 03, 2009	15.57	15.75	14.97	15.51	2,139,345	-0.01(-0.09%)
Apr 02, 2009	14.88	15.86	14.74	15.53	2,292,896	+1.08(+7.47%)
Apr 01, 2009	13.60	14.50	13.33	14.45	2,288,813	+0.63(+4.55%)
Mar 31, 2009	13.83	14.21	13.31	13.82	2,526,118	+0.18(+1.30%)
Mar 30, 2009	13.92	14.08	13.44	13.64	2,120,273	-0.99(-6.77%)
Mar 26, 2009	13.92	14.77	13.90	14.63	1,722,212	+0.93(+6.78%)
Mar 25, 2009	13.72	14.41	13.14	13.70	2,059,660	+0.00(+0.00%)
Mar 24, 2009	13.22	14.04	13.03	13.70	2,572,681	+0.29(+2.14%)
Mar 23, 2009	13.16	13.45	13.09	13.42	2,508,577	+0.82(+6.51%)
Mar 20, 2009	13.17	13.18	12.26	12.60	2,053,824	-0.51(-3.86%)
Mar 19, 2009	12.00	13.40	12.92	13.10	2,786,821	+0.10(+0.74%)
Mar 18, 2009	12.00	13.09	11.78	13.01	2,850,180	+0.79(+6.49%)
Mar 17, 2009	11.69	12.31	11.64	12.21	2,057,522	+0.40(+3.41%)
Mar 16, 2009	11.63	12.22	11.48	11.81	2,549,771	+0.34(+2.98%)
Mar 13, 2009	11.50	11.72	11.24	11.47	0	+0.01(+0.12%)
Mar 12, 2009	10.84	11.50	10.60	11.46	2,162,419	+0.64(+5.87%)
Mar 11, 2009	10.69	11.21	10.53	10.82	1,961,632	+0.23(+2.13%)
Mar 10, 2009	9.659	10.62	9.659	10.60	3,279,548	+1.12(+11.82%)
Mar 09, 2009	10.03	10.03	9.311	9.475	2,082,863	-0.57(-5.65%)
Mar 06, 2009	10.41	10.64	9.864	10.04	0	-0.29(-2.84%)
Mar 05, 2009	11.30	11.30	10.18	10.34	2,251,160	-1.21(-10.47%)
Mar 04, 2009	11.20	11.77	11.03	11.54	1,053,468	+0.06(+0.53%)
Mar 02, 2009	12.37	12.48	11.16	11.48	2,744,053	-1.00(-7.99%)
Feb 27, 2009	12.65	13.16	12.41	12.48	0	-0.57(-4.40%)
Feb 26, 2009	13.31	13.54	12.92	13.05	2,119,073	-0.12(-0.93%)
Feb 25, 2009	13.50	13.53	12.77	13.18	1,556,798	-0.54(-3.93%)
Feb 24, 2009	13.05	13.81	12.88	13.72	1,288,485	+0.77(+5.96%)
Feb 23, 2009	13.61	13.91	12.91	12.94	1,391,095	-0.61(-4.49%)
Feb 20, 2009	13.53	13.79	13.19	13.55	0	-0.30(-2.17%)
Feb 19, 2009	15.08	15.10	13.71	13.85	1,141,159	-0.87(-5.94%)
Feb 18, 2009	15.04	15.10	14.53	14.73	915,073	-0.29(-1.91%)
Feb 17, 2009	15.55	15.79	14.73	15.01	1,158,779	-0.92(-5.79%)
Feb 13, 2009	16.17	16.35	15.83	15.94	714,186	-0.14(-0.89%)
Feb 12, 2009	16.11	16.23	15.51	16.08	1,263,524	-0.25(-1.55%)
Feb 11, 2009	16.85	16.85	16.20	16.33	789,851	-0.45(-2.69%)
Feb 10, 2009	17.75	17.75	16.52	16.78	1,030,230	-1.18(-6.58%)
Feb 09, 2009	18.07	18.33	17.76	17.97	452,703	-0.08(-0.42%)
Feb 06, 2009	17.17	18.31	17.17	18.04	756,785	+0.84(+4.88%)
Feb 05, 2009	16.88	17.49	16.36	17.20	976,928	+0.22(+1.29%)
Feb 04, 2009	17.14	17.52	16.77	16.98	792,371	-0.10(-0.60%)
Feb 03, 2009	16.64	17.22	16.43	17.08	1,006,824	+0.63(+3.82%)

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.