Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.21	19.32	18.67	18.68	915,919	-0.15(-0.81%)
Apr 29, 2009	18.33	19.05	18.22	18.83	769,421	+0.78(+4.29%)
Apr 28, 2009	17.75	18.44	17.75	18.06	1,097,408	+0.11(+0.58%)
Apr 27, 2009	17.98	18.28	17.78	17.95	387,991	-0.36(-1.98%)
Apr 24, 2009	18.08	18.64	17.91	18.31	1,226,807	+0.42(+2.32%)
Apr 23, 2009	17.99	18.02	17.52	17.90	858,184	-0.04(-0.25%)
Apr 22, 2009	17.59	18.42	17.52	17.94	902,403	+0.04(+0.20%)
Apr 21, 2009	17.10	17.96	16.99	17.91	1,285,320	+0.71(+4.11%)
Apr 20, 2009	17.96	17.96	17.15	17.20	578,138	-1.11(-6.08%)
Apr 17, 2009	18.08	18.50	17.87	18.31	845,387	+0.26(+1.43%)
Apr 16, 2009	17.68	18.26	17.39	18.06	1,052,981	+0.53(+3.04%)
Apr 15, 2009	17.01	17.58	17.00	17.52	920,996	+0.36(+2.12%)
Apr 14, 2009	17.52	17.70	17.16	17.16	1,235,624	-0.65(-3.67%)
Apr 13, 2009	17.65	19.41	17.40	17.81	837,687	+0.05(+0.30%)
Apr 09, 2009	17.10	17.77	16.93	17.76	430,035	+1.13(+6.82%)
Apr 08, 2009	16.36	16.64	16.25	16.63	699,250	+0.33(+2.03%)
Apr 07, 2009	16.63	16.82	16.25	16.30	511,993	-0.63(-3.74%)
Apr 06, 2009	17.02	17.05	16.64	16.93	720,746	-0.29(-1.67%)
Apr 03, 2009	16.89	17.22	16.69	17.22	1,390,709	+0.36(+2.16%)
Apr 02, 2009	16.54	17.11	16.15	16.85	363,305	+0.77(+4.77%)
Apr 01, 2009	15.54	16.12	15.40	16.09	607,668	+0.38(+2.39%)
Mar 31, 2009	15.71	16.19	15.55	15.71	426,769	+0.19(+1.22%)
Mar 30, 2009	15.63	15.65	15.26	15.52	754,320	-1.13(-6.81%)
Mar 26, 2009	16.16	16.66	16.03	16.66	637,119	+0.68(+4.27%)
Mar 25, 2009	15.75	16.27	15.22	15.97	524,374	+0.30(+1.91%)
Mar 24, 2009	16.17	16.31	15.67	15.67	563,335	-0.71(-4.34%)
Mar 23, 2009	15.74	16.38	15.70	16.38	577,916	+1.33(+8.82%)
Mar 20, 2009	15.70	15.73	15.04	15.06	487,854	-0.48(-3.09%)
Mar 19, 2009	16.03	16.09	15.52	15.54	539,237	-0.26(-1.66%)
Mar 18, 2009	15.17	15.94	14.99	15.80	271,441	+0.57(+3.77%)
Mar 17, 2009	14.54	15.23	14.44	15.23	446,882	+0.71(+4.93%)
Mar 16, 2009	15.00	15.14	14.51	14.51	666,161	-0.30(-2.04%)
Mar 13, 2009	14.80	14.91	14.57	14.81	0	+0.19(+1.27%)
Mar 12, 2009	13.77	14.73	13.56	14.63	470,515	+0.82(+5.90%)
Mar 11, 2009	14.02	14.22	13.69	13.81	595,419	+0.00(+0.00%)
Mar 10, 2009	13.26	13.88	12.94	13.81	517,758	+0.88(+6.84%)
Mar 09, 2009	12.97	13.32	12.84	12.93	1,030,708	-0.23(-1.72%)
Mar 06, 2009	13.36	13.47	12.82	13.15	0	-0.12(-0.88%)
Mar 05, 2009	13.70	13.80	13.26	13.27	666,213	-0.70(-5.04%)
Mar 04, 2009	13.88	14.19	13.65	13.98	611,743	+0.04(+0.30%)
Mar 02, 2009	14.49	14.98	13.91	13.93	1,819,029	-0.76(-5.17%)
Feb 27, 2009	14.63	15.04	14.58	14.69	0	-0.15(-1.03%)
Feb 26, 2009	15.33	15.40	14.79	14.85	535,269	-0.27(-1.82%)
Feb 25, 2009	15.36	15.49	14.82	15.12	581,153	-0.34(-2.19%)
Feb 24, 2009	15.01	15.59	14.89	15.46	747,100	+0.62(+4.20%)
Feb 23, 2009	15.64	15.64	14.83	14.84	1,458,239	-0.70(-4.53%)
Feb 20, 2009	15.27	15.67	15.06	15.54	1,832,277	-0.06(-0.36%)
Feb 19, 2009	15.97	16.10	15.56	15.60	1,225,234	-0.26(-1.63%)
Feb 18, 2009	16.17	16.17	15.73	15.86	971,833	-0.16(-1.01%)
Feb 17, 2009	16.18	16.70	15.98	16.02	1,001,435	-0.71(-4.23%)
Feb 13, 2009	17.03	17.20	16.72	16.72	2,173,170	-0.30(-1.78%)
Feb 12, 2009	16.68	17.03	16.33	17.03	1,221,254	+0.10(+0.57%)
Feb 11, 2009	16.95	17.05	16.65	16.93	956,351	+0.04(+0.24%)
Feb 10, 2009	17.56	17.82	16.76	16.89	1,127,104	-0.81(-4.58%)
Feb 09, 2009	17.71	17.84	17.49	17.70	1,025,722	-0.10(-0.57%)
Feb 06, 2009	17.10	17.88	17.07	17.80	844,141	+0.73(+4.28%)
Feb 05, 2009	16.84	17.37	16.69	17.07	1,692,503	+0.12(+0.69%)
Feb 04, 2009	17.07	17.46	16.90	16.95	2,335,829	-0.14(-0.83%)
Feb 03, 2009	17.13	17.25	16.81	17.10	1,330,156	+0.03(+0.17%)

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.