Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	20.70	21.00	20.37	20.50	15,480,303	-0.31(-1.51%)
Apr 29, 2009	20.57	21.02	20.55	20.81	18,646,750	+0.24(+1.15%)
Apr 28, 2009	20.52	20.74	20.31	20.57	15,284,620	+0.34(+1.67%)
Apr 27, 2009	20.11	20.61	20.00	20.23	18,640,708	-0.07(-0.33%)
Apr 24, 2009	20.44	20.51	20.18	20.30	16,570,130	+0.58(+2.96%)
Apr 23, 2009	19.56	20.40	19.27	19.72	14,859,266	+0.84(+4.45%)
Apr 22, 2009	18.84	19.27	18.82	18.88	14,201,958	-0.33(-1.71%)
Apr 21, 2009	18.62	19.30	18.60	19.21	12,515,702	+0.43(+2.29%)
Apr 20, 2009	19.17	19.18	18.68	18.78	14,038,651	-0.59(-3.07%)
Apr 17, 2009	19.31	19.48	19.17	19.37	11,343,772	+0.06(+0.30%)
Apr 16, 2009	19.03	19.40	18.95	19.31	16,752,621	+0.33(+1.73%)
Apr 15, 2009	18.82	18.99	18.63	18.98	13,726,446	+0.07(+0.36%)
Apr 14, 2009	18.68	19.19	18.68	18.92	17,941,560	-0.35(-1.83%)
Apr 13, 2009	19.11	19.42	18.95	19.27	10,605,971	-0.04(-0.22%)
Apr 09, 2009	19.02	19.31	18.85	19.31	20,110,586	+0.20(+1.04%)
Apr 08, 2009	18.77	19.20	18.58	19.11	15,079,394	-0.02(-0.10%)
Apr 07, 2009	19.07	19.28	18.91	19.13	15,622,564	-0.52(-2.63%)
Apr 06, 2009	19.36	19.71	19.32	19.65	15,266,764	-0.30(-1.50%)
Apr 03, 2009	19.84	20.07	19.52	19.95	15,238,657	-0.15(-0.74%)
Apr 02, 2009	19.87	20.35	19.83	20.10	15,914,748	+0.59(+3.02%)
Apr 01, 2009	18.95	19.59	18.87	19.51	13,289,103	+0.15(+0.80%)
Mar 31, 2009	19.44	19.71	19.23	19.36	13,789,409	+0.32(+1.70%)
Mar 30, 2009	19.08	19.13	18.80	19.03	15,767,327	-1.11(-5.49%)
Mar 26, 2009	20.29	20.40	19.94	20.14	16,081,361	+0.13(+0.65%)
Mar 25, 2009	20.04	20.38	19.65	20.01	17,251,054	+0.08(+0.39%)
Mar 24, 2009	19.96	20.25	19.74	19.93	13,270,874	-0.29(-1.46%)
Mar 23, 2009	19.86	20.25	19.82	20.22	18,486,038	+1.21(+6.35%)
Mar 20, 2009	19.49	19.57	19.02	19.02	17,208,260	-0.67(-3.41%)
Mar 19, 2009	19.78	19.80	19.34	19.69	20,956,886	+0.41(+2.10%)
Mar 18, 2009	18.69	19.41	18.41	19.28	19,287,848	+0.29(+1.53%)
Mar 17, 2009	18.29	19.00	18.23	18.99	11,297,577	+0.45(+2.42%)
Mar 16, 2009	18.49	18.96	18.35	18.55	14,160,211	+0.06(+0.34%)
Mar 13, 2009	18.64	18.69	18.17	18.48	0	+0.02(+0.13%)
Mar 12, 2009	18.13	18.48	17.84	18.46	14,679,676	+0.50(+2.77%)
Mar 11, 2009	18.08	18.22	17.71	17.96	18,629,056	-0.01(-0.05%)
Mar 10, 2009	17.50	18.22	17.50	17.97	22,394,590	+0.51(+2.90%)
Mar 09, 2009	16.93	17.58	16.89	17.46	29,615,620	+0.42(+2.43%)
Mar 06, 2009	17.43	17.58	16.63	17.05	0	+0.37(+2.23%)
Mar 05, 2009	17.08	17.18	16.65	16.68	21,382,834	-0.61(-3.55%)
Mar 04, 2009	17.06	17.49	16.89	17.29	21,927,816	+0.27(+1.59%)
Mar 02, 2009	17.82	17.97	16.98	17.02	25,157,920	-1.50(-8.08%)
Feb 27, 2009	18.32	18.93	18.26	18.52	0	-0.30(-1.59%)
Feb 26, 2009	19.01	19.37	18.78	18.82	24,128,956	-0.49(-2.52%)
Feb 25, 2009	19.17	19.58	18.88	19.30	22,307,528	-0.04(-0.20%)
Feb 24, 2009	18.91	19.43	18.58	19.34	23,541,822	+0.69(+3.67%)
Feb 23, 2009	19.55	19.56	18.60	18.66	20,962,000	-0.70(-3.62%)
Feb 20, 2009	19.09	19.53	19.04	19.36	19,523,832	-0.46(-2.31%)
Feb 19, 2009	20.15	20.30	19.75	19.81	23,178,474	+0.16(+0.81%)
Feb 18, 2009	19.63	19.76	19.26	19.66	20,207,950	-0.63(-3.09%)
Feb 17, 2009	20.30	20.51	20.05	20.28	18,698,834	-0.88(-4.17%)
Feb 13, 2009	21.34	21.48	21.05	21.17	11,888,357	-0.24(-1.11%)
Feb 12, 2009	20.67	21.41	20.45	21.40	14,386,125	+0.34(+1.63%)
Feb 11, 2009	21.30	21.38	20.82	21.06	12,886,294	+0.08(+0.37%)
Feb 10, 2009	21.79	22.05	20.81	20.98	15,562,037	-0.96(-4.38%)
Feb 09, 2009	22.17	22.24	21.80	21.94	10,677,466	-0.04(-0.18%)
Feb 06, 2009	21.44	22.16	21.41	21.98	15,512,369	+0.62(+2.92%)
Feb 05, 2009	20.86	21.47	20.64	21.36	14,434,381	+0.61(+2.93%)
Feb 04, 2009	20.99	21.29	20.56	20.75	16,623,868	+0.34(+1.66%)
Feb 03, 2009	19.78	20.51	19.38	20.41	19,941,448	+0.35(+1.73%)

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.