Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	20.16	21.07	19.88	19.97	13,517,964	+0.12(+0.59%)
Apr 29, 2009	20.82	21.42	19.55	19.85	26,270,812	-2.29(-10.33%)
Apr 28, 2009	21.69	22.85	21.48	22.14	7,713,474	+0.42(+1.92%)
Apr 27, 2009	22.31	22.43	21.35	21.72	5,035,724	-0.02(-0.08%)
Apr 24, 2009	22.09	22.45	21.20	21.74	6,686,580	-0.13(-0.58%)
Apr 23, 2009	22.46	22.86	21.07	21.87	5,674,864	-0.39(-1.75%)
Apr 22, 2009	22.03	22.85	21.62	22.26	4,583,945	-0.01(-0.04%)
Apr 21, 2009	23.58	23.86	21.64	22.27	8,301,717	-0.71(-3.08%)
Apr 20, 2009	22.96	23.84	22.52	22.98	5,949,768	-0.42(-1.78%)
Apr 17, 2009	23.69	23.82	22.43	23.39	7,168,142	-0.25(-1.07%)
Apr 16, 2009	24.79	25.10	23.00	23.65	7,608,962	-1.03(-4.19%)
Apr 15, 2009	24.65	25.28	23.47	24.68	9,395,474	+0.15(+0.63%)
Apr 14, 2009	24.72	24.83	24.11	24.53	4,830,431	-0.44(-1.78%)
Apr 13, 2009	23.64	25.27	23.44	24.97	7,096,158	+1.55(+6.63%)
Apr 09, 2009	23.17	23.64	22.59	23.42	4,686,432	+0.72(+3.16%)
Apr 08, 2009	23.68	24.09	22.28	22.70	5,600,475	-0.41(-1.77%)
Apr 07, 2009	22.01	23.92	21.38	23.11	8,158,314	+0.64(+2.83%)
Apr 06, 2009	21.35	23.09	21.35	22.48	4,351,327	+0.58(+2.65%)
Apr 03, 2009	22.66	23.10	21.56	21.90	5,290,041	-0.80(-3.52%)
Apr 02, 2009	22.38	23.08	21.87	22.69	5,536,283	+0.80(+3.65%)
Apr 01, 2009	21.77	22.31	21.12	21.90	6,055,549	-0.18(-0.82%)
Mar 31, 2009	21.53	22.61	21.43	22.08	7,416,348	+0.73(+3.44%)
Mar 30, 2009	21.73	21.94	20.75	21.34	5,891,572	-0.82(-3.69%)
Mar 26, 2009	21.46	22.47	21.37	22.16	6,679,658	+0.87(+4.09%)
Mar 25, 2009	21.27	21.51	20.79	21.29	6,761,732	+0.19(+0.90%)
Mar 24, 2009	21.74	21.95	21.04	21.10	4,955,637	-0.98(-4.44%)
Mar 23, 2009	21.37	22.12	21.31	22.08	5,534,183	+1.49(+7.23%)
Mar 20, 2009	21.57	21.65	20.23	20.59	5,992,423	-1.15(-5.28%)
Mar 19, 2009	22.43	22.98	21.25	21.74	5,213,265	-0.36(-1.65%)
Mar 18, 2009	21.28	22.88	20.97	22.10	7,260,926	+0.70(+3.29%)
Mar 17, 2009	21.31	21.54	20.34	21.40	6,018,536	+0.54(+2.61%)
Mar 16, 2009	22.28	22.45	20.82	20.85	6,164,697	-1.21(-5.47%)
Mar 13, 2009	21.51	22.40	21.47	22.06	0	+0.81(+3.80%)
Mar 12, 2009	19.46	21.58	19.03	21.25	8,122,353	+1.81(+9.29%)
Mar 11, 2009	20.82	21.42	19.39	19.45	8,093,604	-1.17(-5.68%)
Mar 10, 2009	18.86	20.76	18.74	20.62	9,516,472	+2.09(+11.26%)
Mar 09, 2009	18.15	19.01	17.51	18.53	10,321,823	+0.18(+0.99%)
Mar 06, 2009	17.39	18.47	17.14	18.35	0	+1.12(+6.48%)
Mar 05, 2009	18.86	18.96	16.93	17.23	10,352,118	-2.06(-10.68%)
Mar 04, 2009	18.22	19.86	18.08	19.29	12,495,933	+0.25(+1.29%)
Mar 02, 2009	21.38	21.38	18.53	19.05	18,060,638	-2.61(-12.06%)
Feb 27, 2009	21.95	23.20	21.61	21.66	0	-0.15(-0.67%)
Feb 26, 2009	24.80	24.80	21.05	21.80	21,462,366	-2.77(-11.26%)
Feb 25, 2009	26.53	26.56	24.27	24.57	8,163,364	-2.06(-7.73%)
Feb 24, 2009	25.50	26.87	25.10	26.63	7,242,085	+1.31(+5.16%)
Feb 23, 2009	27.16	27.16	24.58	25.33	7,765,104	-1.73(-6.41%)
Feb 20, 2009	27.39	27.53	26.30	27.06	5,220,537	-0.59(-2.13%)
Feb 19, 2009	27.68	28.27	27.44	27.65	5,807,381	+0.40(+1.47%)
Feb 18, 2009	27.50	27.78	26.72	27.25	4,831,499	-0.11(-0.40%)
Feb 17, 2009	28.31	28.33	27.08	27.36	5,107,308	-1.78(-6.10%)
Feb 13, 2009	29.99	30.17	28.97	29.14	3,541,590	-0.86(-2.87%)
Feb 12, 2009	28.22	30.49	27.52	30.00	9,415,733	+0.74(+2.54%)
Feb 11, 2009	29.32	30.12	28.53	29.25	6,315,968	+0.05(+0.16%)
Feb 10, 2009	30.76	31.04	28.93	29.21	5,865,890	-1.83(-5.90%)
Feb 09, 2009	30.96	31.46	30.52	31.04	4,654,826	-0.28(-0.90%)
Feb 06, 2009	30.33	31.64	30.26	31.32	4,923,696	+0.95(+3.14%)
Feb 05, 2009	29.63	31.25	29.54	30.37	7,411,611	+0.64(+2.17%)
Feb 04, 2009	30.13	30.74	29.31	29.73	6,414,503	-0.26(-0.88%)
Feb 03, 2009	29.44	30.27	28.57	29.99	7,427,547	+0.76(+2.61%)

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.