Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	21.98	22.49	21.47	22.02	12,606,135	+1.96(+9.77%)
Apr 29, 2009	19.99	20.59	19.82	20.06	5,532,556	+0.46(+2.35%)
Apr 28, 2009	19.53	20.01	19.36	19.60	3,466,871	-0.20(-1.01%)
Apr 27, 2009	19.20	20.20	19.15	19.80	5,328,342	+0.32(+1.64%)
Apr 24, 2009	19.79	19.83	19.04	19.48	5,321,048	-0.10(-0.51%)
Apr 23, 2009	20.65	20.84	19.29	19.58	6,182,003	-1.02(-4.95%)
Apr 22, 2009	19.86	21.17	19.55	20.60	6,653,486	+0.70(+3.52%)
Apr 21, 2009	19.22	19.91	19.08	19.90	2,969,468	+0.51(+2.63%)
Apr 20, 2009	20.02	20.23	19.26	19.39	3,495,880	-1.08(-5.28%)
Apr 17, 2009	20.25	20.72	20.02	20.47	3,303,897	+0.13(+0.64%)
Apr 16, 2009	20.00	20.57	19.54	20.34	3,346,501	+0.63(+3.20%)
Apr 15, 2009	19.67	20.00	19.33	19.71	3,616,538	-0.31(-1.55%)
Apr 14, 2009	20.11	20.45	19.73	20.02	3,046,229	-0.18(-0.89%)
Apr 13, 2009	20.00	20.32	19.54	20.20	3,296,658	+0.00(+0.00%)
Apr 09, 2009	19.86	20.29	19.63	20.20	4,242,988	+0.79(+4.07%)
Apr 08, 2009	18.59	19.63	18.59	19.41	4,534,007	+0.55(+2.92%)
Apr 07, 2009	19.47	19.47	18.65	18.86	4,471,854	-0.74(-3.78%)
Apr 06, 2009	19.65	19.88	19.22	19.60	4,398,089	-0.46(-2.29%)
Apr 03, 2009	20.37	20.38	19.35	20.06	10,304,437	-1.49(-6.91%)
Apr 02, 2009	20.49	22.03	20.31	21.55	8,618,624	+1.67(+8.40%)
Apr 01, 2009	19.27	20.21	19.15	19.88	5,084,054	+0.48(+2.47%)
Mar 31, 2009	19.45	19.76	19.09	19.40	5,496,229	-0.12(-0.61%)
Mar 30, 2009	19.54	19.72	18.95	19.52	4,927,238	-0.83(-4.08%)
Mar 26, 2009	19.62	20.65	19.53	20.35	5,702,537	+0.92(+4.73%)
Mar 25, 2009	19.49	19.70	18.87	19.43	5,600,034	+0.26(+1.36%)
Mar 24, 2009	19.49	19.65	19.13	19.17	4,392,725	-0.62(-3.13%)
Mar 23, 2009	19.14	19.80	18.52	19.79	5,827,757	+1.66(+9.16%)
Mar 20, 2009	19.50	19.50	17.94	18.13	5,247,530	-0.96(-5.03%)
Mar 19, 2009	19.34	19.61	18.96	19.09	4,834,433	+0.13(+0.69%)
Mar 18, 2009	18.54	19.30	18.45	18.96	6,628,546	+0.62(+3.38%)
Mar 17, 2009	17.79	18.39	17.65	18.34	4,728,902	+0.75(+4.26%)
Mar 16, 2009	18.41	18.66	17.58	17.59	2,666,690	-0.83(-4.51%)
Mar 13, 2009	18.78	18.79	18.05	18.42	4,088,801	-0.07(-0.38%)
Mar 12, 2009	17.65	18.55	17.46	18.49	6,252,165	+0.78(+4.40%)
Mar 11, 2009	17.24	17.91	17.06	17.71	7,045,458	+0.63(+3.69%)
Mar 10, 2009	16.41	17.20	16.32	17.08	4,314,092	+1.02(+6.35%)
Mar 09, 2009	16.21	16.89	15.93	16.06	4,844,429	-0.30(-1.83%)
Mar 06, 2009	16.31	16.71	15.84	16.36	5,694,560	+0.13(+0.80%)
Mar 05, 2009	16.96	17.06	16.10	16.23	5,898,164	-0.90(-5.25%)
Mar 04, 2009	17.17	17.41	16.94	17.13	6,570,552	+0.72(+4.39%)
Mar 02, 2009	17.60	17.89	16.32	16.41	8,563,652	-1.68(-9.29%)
Feb 27, 2009	17.70	18.44	17.49	18.09	5,201,320	+0.03(+0.17%)
Feb 26, 2009	18.70	18.98	18.00	18.06	5,414,650	-0.27(-1.47%)
Feb 25, 2009	17.71	18.76	17.47	18.33	9,384,471	+0.65(+3.68%)
Feb 24, 2009	17.11	17.84	16.94	17.68	4,870,571	+0.79(+4.68%)
Feb 23, 2009	17.77	18.00	16.80	16.89	6,544,605	-0.82(-4.63%)
Feb 20, 2009	16.84	17.81	16.71	17.71	8,026,828	+0.15(+0.85%)
Feb 19, 2009	17.74	18.49	17.38	17.56	6,753,133	+0.13(+0.75%)
Feb 18, 2009	16.80	17.76	16.65	17.43	6,919,685	+0.74(+4.43%)
Feb 17, 2009	17.28	17.39	16.63	16.69	4,595,891	-1.03(-5.81%)
Feb 13, 2009	17.93	18.00	17.48	17.72	4,381,750	-0.12(-0.67%)
Feb 12, 2009	17.29	17.93	16.80	17.84	5,983,068	+0.58(+3.36%)
Feb 11, 2009	17.39	17.77	16.86	17.26	4,402,875	+0.07(+0.41%)
Feb 10, 2009	17.74	18.22	17.14	17.19	7,424,442	-0.34(-1.94%)
Feb 09, 2009	17.49	17.65	17.16	17.53	5,357,750	+0.12(+0.69%)
Feb 06, 2009	17.25	17.85	16.75	17.41	9,831,578	+0.68(+4.06%)
Feb 05, 2009	15.38	16.92	15.01	16.73	17,822,292	+2.56(+18.07%)
Feb 04, 2009	14.27	14.79	14.13	14.17	6,016,006	-0.03(-0.21%)
Feb 03, 2009	14.50	14.59	13.85	14.20	4,668,643	-0.15(-1.05%)

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.