Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.74	18.02	17.46	17.58	1,047,022	+0.01(+0.06%)
Apr 29, 2009	17.27	17.59	16.92	17.57	858,046	+0.41(+2.39%)
Apr 28, 2009	16.42	17.55	16.42	17.16	694,980	+0.55(+3.31%)
Apr 27, 2009	16.62	17.16	16.55	16.61	973,197	-0.20(-1.19%)
Apr 24, 2009	16.96	17.18	16.47	16.81	1,053,100	-0.20(-1.18%)
Apr 23, 2009	16.72	17.05	16.31	17.01	916,722	+0.29(+1.73%)
Apr 22, 2009	17.43	17.53	16.64	16.72	1,170,413	-0.95(-5.38%)
Apr 21, 2009	16.25	17.69	16.23	17.67	1,432,228	+1.16(+7.03%)
Apr 20, 2009	17.63	17.63	16.50	16.51	1,199,183	-1.35(-7.56%)
Apr 17, 2009	18.28	18.30	17.66	17.86	978,763	-0.39(-2.14%)
Apr 16, 2009	18.58	18.58	17.70	18.25	1,018,618	-0.23(-1.24%)
Apr 15, 2009	17.66	18.53	17.23	18.48	743,412	+0.74(+4.17%)
Apr 14, 2009	18.78	18.97	17.71	17.74	1,079,572	-1.20(-6.34%)
Apr 13, 2009	17.92	19.09	17.82	18.94	876,881	+0.66(+3.61%)
Apr 09, 2009	18.30	18.48	17.70	18.28	1,775,315	+0.83(+4.76%)
Apr 08, 2009	17.36	17.83	17.28	17.45	964,675	+0.05(+0.29%)
Apr 07, 2009	17.47	17.95	17.20	17.40	993,090	-0.43(-2.41%)
Apr 06, 2009	17.28	18.13	17.28	17.83	1,247,227	+0.26(+1.48%)
Apr 03, 2009	17.26	17.82	17.01	17.57	1,852,214	+0.28(+1.62%)
Apr 02, 2009	16.89	17.43	16.79	17.29	1,548,855	+0.94(+5.75%)
Apr 01, 2009	15.60	16.52	15.51	16.35	1,170,376	+0.30(+1.87%)
Mar 31, 2009	15.85	16.30	15.64	16.05	1,397,097	+0.46(+2.95%)
Mar 30, 2009	16.02	16.25	15.44	15.59	1,000,481	-1.30(-7.70%)
Mar 26, 2009	16.79	16.93	16.25	16.89	1,373,756	+0.45(+2.74%)
Mar 25, 2009	16.33	16.82	15.76	16.44	1,530,036	+0.40(+2.49%)
Mar 24, 2009	16.96	17.37	16.04	16.04	1,279,713	-1.55(-8.81%)
Mar 23, 2009	16.29	17.59	16.26	17.59	1,583,375	+1.80(+11.40%)
Mar 20, 2009	16.05	16.18	15.72	15.79	1,148,210	-0.16(-1.00%)
Mar 19, 2009	16.80	17.00	15.91	15.95	1,044,399	-0.70(-4.20%)
Mar 18, 2009	15.76	16.67	15.25	16.65	1,543,122	+0.90(+5.71%)
Mar 17, 2009	14.83	15.75	14.59	15.75	996,781	+1.11(+7.58%)
Mar 16, 2009	15.20	15.49	14.54	14.64	1,071,525	-0.40(-2.66%)
Mar 13, 2009	14.66	15.10	14.25	15.04	0	+0.45(+3.08%)
Mar 12, 2009	14.11	14.71	13.42	14.59	1,720,822	+0.62(+4.44%)
Mar 11, 2009	14.25	14.43	13.62	13.97	1,205,957	-0.37(-2.58%)
Mar 10, 2009	13.42	14.35	13.24	14.34	1,189,675	+1.30(+9.97%)
Mar 09, 2009	12.93	13.41	12.77	13.04	1,258,219	-0.09(-0.69%)
Mar 06, 2009	13.92	14.23	12.90	13.13	0	-0.71(-5.13%)
Mar 05, 2009	14.60	14.84	13.71	13.84	1,578,266	-1.23(-8.16%)
Mar 04, 2009	14.75	15.44	14.48	15.07	1,479,427	+0.38(+2.59%)
Mar 02, 2009	15.07	15.43	14.63	14.69	1,025,918	-0.87(-5.59%)
Feb 27, 2009	15.51	16.12	15.10	15.56	0	-0.15(-0.95%)
Feb 26, 2009	16.06	16.53	15.61	15.71	1,074,461	-0.24(-1.50%)
Feb 25, 2009	16.89	16.89	15.74	15.95	1,631,336	-1.14(-6.67%)
Feb 24, 2009	15.52	17.12	15.51	17.09	1,352,523	+1.44(+9.20%)
Feb 23, 2009	16.70	16.77	15.63	15.65	972,630	-0.71(-4.34%)
Feb 20, 2009	16.53	17.14	15.81	16.36	1,586,204	-0.96(-5.54%)
Feb 19, 2009	18.34	18.70	17.32	17.32	1,358,613	-0.79(-4.36%)
Feb 18, 2009	18.19	18.60	17.84	18.11	1,054,142	+0.06(+0.33%)
Feb 17, 2009	18.53	19.01	18.03	18.05	1,347,458	-0.61(-3.27%)
Feb 13, 2009	19.39	19.43	18.64	18.66	849,861	-0.76(-3.91%)
Feb 12, 2009	19.31	19.56	18.64	19.42	1,455,479	-0.22(-1.12%)
Feb 11, 2009	19.90	20.49	18.86	19.64	1,451,760	-0.16(-0.81%)
Feb 10, 2009	20.00	21.22	18.80	19.80	3,000,178	+2.10(+11.86%)
Feb 09, 2009	17.45	17.92	17.40	17.70	701,997	+0.30(+1.72%)
Feb 06, 2009	17.06	17.53	16.87	17.40	1,069,904	+0.38(+2.23%)
Feb 05, 2009	16.56	17.29	16.35	17.02	815,278	+0.32(+1.92%)
Feb 04, 2009	16.67	16.91	16.54	16.70	711,353	-0.12(-0.71%)
Feb 03, 2009	17.09	17.44	16.66	16.82	733,271	-0.26(-1.52%)

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.