Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	27.07	27.60	26.25	26.25	218,694	+0.49(+1.90%)
Apr 29, 2009	25.80	26.27	25.72	25.76	88,768	+1.80(+7.51%)
Apr 28, 2009	23.42	24.63	23.42	23.96	195,230	-0.63(-2.56%)
Apr 27, 2009	24.65	25.31	24.41	24.59	167,297	-0.92(-3.61%)
Apr 24, 2009	25.36	25.75	25.11	25.51	126,313	+1.07(+4.38%)
Apr 23, 2009	24.57	24.60	23.75	24.44	94,387	+0.59(+2.47%)
Apr 22, 2009	23.11	24.64	23.06	23.85	70,512	-0.35(-1.45%)
Apr 21, 2009	22.82	24.30	22.76	24.20	86,561	+0.35(+1.47%)
Apr 20, 2009	24.64	24.80	23.77	23.85	88,344	-2.50(-9.49%)
Apr 17, 2009	25.75	26.70	25.75	26.35	71,342	+0.55(+2.13%)
Apr 16, 2009	25.46	26.05	25.09	25.80	73,514	+0.23(+0.90%)
Apr 15, 2009	24.20	25.57	24.20	25.57	142,230	+0.82(+3.31%)
Apr 14, 2009	24.45	25.66	24.25	24.75	73,647	+0.15(+0.61%)
Apr 13, 2009	23.35	24.65	23.30	24.60	111,776	+0.90(+3.80%)
Apr 09, 2009	23.70	23.90	23.04	23.70	1,278,298	+1.05(+4.64%)
Apr 08, 2009	22.65	23.06	22.19	22.65	87,760	+0.53(+2.40%)
Apr 07, 2009	21.85	22.74	21.75	22.12	50,595	-0.98(-4.24%)
Apr 06, 2009	23.50	23.70	22.85	23.10	295,375	-1.45(-5.91%)
Apr 03, 2009	24.35	24.60	23.95	24.55	98,511	+0.64(+2.68%)
Apr 02, 2009	23.86	24.82	23.65	23.91	128,578	+2.04(+9.33%)
Apr 01, 2009	20.75	21.99	20.71	21.87	106,056	+1.17(+5.65%)
Mar 31, 2009	20.15	21.05	19.97	20.70	116,824	+1.73(+9.12%)
Mar 30, 2009	19.45	19.45	18.78	18.97	56,930	-3.13(-14.16%)
Mar 26, 2009	22.25	22.26	21.37	22.10	125,328	+0.53(+2.46%)
Mar 25, 2009	21.01	22.19	20.60	21.57	139,806	-0.03(-0.14%)
Mar 24, 2009	22.46	22.66	21.60	21.60	319,728	-2.57(-10.63%)
Mar 23, 2009	23.30	24.20	23.20	24.17	108,864	+3.04(+14.39%)
Mar 20, 2009	21.85	21.90	20.85	21.13	116,689	-0.62(-2.85%)
Mar 19, 2009	23.05	23.19	21.75	21.75	100,938	+0.30(+1.40%)
Mar 18, 2009	20.20	22.05	19.71	21.45	871,058	+0.43(+2.05%)
Mar 17, 2009	20.15	21.10	20.10	21.02	1,758,509	+1.02(+5.10%)
Mar 16, 2009	20.26	20.90	20.00	20.00	1,473,581	+0.80(+4.17%)
Mar 13, 2009	18.77	19.28	18.54	19.20	1,762,215	+0.43(+2.29%)
Mar 12, 2009	17.30	18.85	17.03	18.77	597,195	+1.40(+8.06%)
Mar 11, 2009	18.00	18.35	17.11	17.37	156,487	+0.68(+4.07%)
Mar 10, 2009	15.60	16.85	15.60	16.69	189,495	+3.15(+23.26%)
Mar 09, 2009	13.81	14.23	13.46	13.54	152,632	-0.09(-0.66%)
Mar 06, 2009	13.71	13.82	13.24	13.63	239,328	-0.52(-3.67%)
Mar 05, 2009	15.00	15.23	13.95	14.15	150,168	-1.19(-7.76%)
Mar 04, 2009	15.12	15.75	15.10	15.34	242,110	+0.95(+6.60%)
Mar 02, 2009	15.14	15.29	14.32	14.39	291,219	-1.62(-10.12%)
Feb 27, 2009	16.16	16.70	16.01	16.01	347,234	-0.59(-3.55%)
Feb 26, 2009	17.05	17.73	16.52	16.60	153,277	+1.04(+6.68%)
Feb 25, 2009	15.75	15.94	15.05	15.56	209,406	+0.24(+1.57%)
Feb 24, 2009	14.35	15.40	14.25	15.32	257,393	+1.12(+7.89%)
Feb 23, 2009	15.36	15.48	14.15	14.20	186,856	-0.57(-3.86%)
Feb 20, 2009	14.50	15.07	14.31	14.77	169,320	-0.37(-2.44%)
Feb 19, 2009	16.10	16.50	15.10	15.14	110,049	-0.19(-1.24%)
Feb 18, 2009	15.65	15.66	14.87	15.33	122,972	+0.39(+2.61%)
Feb 17, 2009	15.35	15.53	14.90	14.94	149,255	-2.06(-12.12%)
Feb 13, 2009	16.88	17.24	16.72	17.00	77,869	-0.15(-0.87%)
Feb 12, 2009	16.62	17.21	16.35	17.15	165,207	-0.65(-3.65%)
Feb 11, 2009	18.15	18.90	17.56	17.80	98,188	-0.05(-0.28%)
Feb 10, 2009	19.00	19.49	17.78	17.85	105,130	-1.23(-6.45%)
Feb 09, 2009	19.08	19.48	18.85	19.08	70,132	+0.13(+0.69%)
Feb 06, 2009	18.86	19.50	18.65	18.95	93,735	+1.00(+5.57%)
Feb 05, 2009	17.44	18.22	16.95	17.95	83,848	+0.50(+2.87%)
Feb 04, 2009	17.62	18.30	17.34	17.45	74,935	-0.15(-0.85%)
Feb 03, 2009	17.50	17.75	17.12	17.60	89,691	-0.19(-1.07%)

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.