Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	26.56	27.25	26.00	26.89	1,272,140	+0.92(+3.53%)
Apr 29, 2009	24.98	26.24	24.79	25.98	2,105,043	+1.23(+4.97%)
Apr 28, 2009	24.24	25.27	23.68	24.75	2,497,294	-0.98(-3.80%)
Apr 27, 2009	26.33	27.08	25.11	25.72	1,587,686	-1.54(-5.65%)
Apr 24, 2009	25.37	27.75	25.21	27.27	2,579,623	+1.90(+7.49%)
Apr 23, 2009	26.21	26.21	23.74	25.37	5,011,569	-2.51(-9.01%)
Apr 22, 2009	28.26	29.45	27.56	27.88	3,216,417	+0.42(+1.51%)
Apr 21, 2009	26.68	28.70	26.55	27.46	2,541,813	+0.54(+2.00%)
Apr 20, 2009	27.65	28.20	26.54	26.92	2,191,679	-1.36(-4.80%)
Apr 17, 2009	27.37	28.54	26.51	28.28	1,986,835	+1.05(+3.87%)
Apr 16, 2009	26.37	27.43	25.52	27.23	1,514,411	+1.15(+4.39%)
Apr 15, 2009	25.81	26.20	25.01	26.08	1,177,790	+0.31(+1.18%)
Apr 14, 2009	26.63	26.95	25.40	25.78	2,147,643	-1.13(-4.20%)
Apr 13, 2009	25.59	27.23	24.86	26.91	1,662,859	+0.94(+3.62%)
Apr 09, 2009	25.07	26.14	24.27	25.97	1,566,979	+1.93(+8.03%)
Apr 08, 2009	23.56	24.34	23.23	24.04	1,603,477	+0.66(+2.81%)
Apr 07, 2009	23.30	23.64	22.95	23.38	1,883,453	-0.12(-0.52%)
Apr 06, 2009	23.09	23.68	22.73	23.50	1,501,473	-0.53(-2.22%)
Apr 03, 2009	23.07	24.06	22.72	24.04	2,509,137	+0.95(+4.13%)
Apr 02, 2009	21.78	24.17	21.21	23.08	2,567,894	+1.67(+7.81%)
Apr 01, 2009	19.40	21.69	19.07	21.41	2,869,892	+1.31(+6.53%)
Mar 31, 2009	20.27	20.80	20.00	20.10	2,082,360	+0.29(+1.46%)
Mar 30, 2009	20.61	20.61	19.40	19.81	1,453,382	-2.38(-10.73%)
Mar 26, 2009	21.43	22.43	21.34	22.19	1,895,761	+1.23(+5.86%)
Mar 25, 2009	20.24	21.81	20.04	20.96	1,898,744	+0.82(+4.05%)
Mar 24, 2009	19.51	20.80	19.14	20.14	1,703,863	+0.15(+0.76%)
Mar 23, 2009	19.78	20.00	19.57	19.99	1,593,793	+2.00(+11.12%)
Mar 20, 2009	19.08	19.29	17.75	17.99	1,669,747	-1.08(-5.64%)
Mar 19, 2009	18.69	20.27	18.66	19.07	2,833,142	+0.92(+5.09%)
Mar 18, 2009	16.99	18.43	16.65	18.14	2,727,881	+1.01(+5.88%)
Mar 17, 2009	17.43	17.46	16.21	17.14	3,129,355	-0.98(-5.39%)
Mar 16, 2009	18.38	18.70	18.07	18.11	3,389,328	-0.02(-0.13%)
Mar 13, 2009	17.75	18.29	17.20	18.14	0	+0.67(+3.85%)
Mar 12, 2009	17.71	17.71	16.53	17.46	3,739,515	-0.38(-2.14%)
Mar 11, 2009	17.74	19.06	17.35	17.85	3,667,552	-1.02(-5.42%)
Mar 10, 2009	17.26	18.95	17.18	18.87	2,837,485	+2.03(+12.06%)
Mar 09, 2009	16.94	17.63	16.49	16.84	2,291,636	-0.29(-1.69%)
Mar 06, 2009	17.14	17.72	16.20	17.13	0	+0.37(+2.19%)
Mar 05, 2009	17.14	17.51	16.53	16.76	2,135,736	-1.05(-5.87%)
Mar 04, 2009	17.71	18.53	17.43	17.81	2,749,014	+2.68(+17.71%)
Mar 02, 2009	17.68	17.82	15.08	15.13	3,703,363	-3.03(-16.69%)
Feb 27, 2009	17.67	18.98	17.46	18.16	0	+0.05(+0.25%)
Feb 26, 2009	18.68	19.28	17.92	18.11	2,244,402	-0.34(-1.82%)
Feb 25, 2009	18.76	19.66	18.16	18.45	2,517,716	-0.47(-2.46%)
Feb 24, 2009	18.35	19.08	17.70	18.92	2,464,217	+0.92(+5.13%)
Feb 23, 2009	20.08	20.21	17.84	17.99	4,137,174	-1.85(-9.31%)
Feb 20, 2009	18.82	20.13	18.43	19.84	0	+0.65(+3.38%)
Feb 19, 2009	16.79	20.23	16.79	19.19	6,182,869	+3.18(+19.89%)
Feb 18, 2009	16.92	16.94	15.46	16.01	3,048,187	-0.84(-4.98%)
Feb 17, 2009	17.92	18.20	16.80	16.85	2,573,235	-1.67(-9.03%)
Feb 13, 2009	18.47	18.87	18.13	18.52	0	-0.05(-0.25%)
Feb 12, 2009	17.75	18.66	17.35	18.56	2,563,319	+0.26(+1.42%)
Feb 11, 2009	18.47	19.10	17.76	18.30	2,300,051	+0.05(+0.25%)
Feb 10, 2009	19.12	20.05	18.06	18.26	2,606,362	-1.08(-5.60%)
Feb 09, 2009	20.39	21.03	18.66	19.34	3,502,035	-1.16(-5.66%)
Feb 06, 2009	19.14	20.74	19.14	20.50	0	+1.34(+7.01%)
Feb 05, 2009	18.37	19.34	18.37	19.16	2,288,572	+0.30(+1.58%)
Feb 04, 2009	17.90	19.46	17.82	18.86	3,097,262	+0.97(+5.42%)
Feb 03, 2009	17.15	18.04	16.69	17.89	2,527,945	+0.93(+5.49%)

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.