Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	29.00	29.23	27.89	28.01	1,796,525	-0.89(-3.08%)
Apr 29, 2009	27.35	29.13	27.35	28.90	2,213,855	+1.67(+6.13%)
Apr 28, 2009	28.73	28.95	27.23	27.23	1,464,457	-1.55(-5.39%)
Apr 27, 2009	30.51	30.55	28.33	28.78	1,686,021	-1.85(-6.04%)
Apr 24, 2009	27.65	30.77	27.55	30.63	2,900,581	+2.97(+10.74%)
Apr 23, 2009	26.95	27.87	26.63	27.66	941,296	+0.88(+3.29%)
Apr 22, 2009	26.35	28.16	26.08	26.78	1,432,675	+0.46(+1.75%)
Apr 21, 2009	25.47	26.57	25.35	26.32	1,481,283	+0.54(+2.09%)
Apr 20, 2009	27.19	27.19	25.71	25.78	1,106,498	-1.77(-6.42%)
Apr 17, 2009	27.38	27.93	27.21	27.55	859,966	+0.01(+0.04%)
Apr 16, 2009	27.13	27.96	26.90	27.54	849,474	+0.56(+2.08%)
Apr 15, 2009	27.37	27.83	26.49	26.98	1,305,925	-0.28(-1.03%)
Apr 14, 2009	28.17	28.41	27.20	27.26	926,954	-0.99(-3.50%)
Apr 13, 2009	27.22	28.39	26.81	28.25	1,580,856	+1.07(+3.94%)
Apr 09, 2009	26.00	27.30	26.00	27.18	1,505,141	+1.72(+6.76%)
Apr 08, 2009	25.11	25.84	24.83	25.46	1,094,984	+0.34(+1.35%)
Apr 07, 2009	25.69	25.86	24.98	25.12	913,782	-1.03(-3.94%)
Apr 06, 2009	26.35	26.35	25.25	26.15	1,008,867	-0.25(-0.95%)
Apr 03, 2009	24.60	26.50	24.60	26.40	2,157,577	+1.79(+7.27%)
Apr 02, 2009	24.42	25.54	24.32	24.61	1,549,365	+0.62(+2.58%)
Apr 01, 2009	23.19	24.04	22.71	23.99	812,331	+0.74(+3.18%)
Mar 31, 2009	23.07	23.69	22.74	23.25	764,495	+0.43(+1.88%)
Mar 30, 2009	22.81	22.94	22.01	22.82	1,029,740	-1.71(-6.97%)
Mar 26, 2009	24.56	25.85	24.35	24.53	1,640,640	+0.15(+0.62%)
Mar 25, 2009	24.57	25.13	23.63	24.38	1,501,832	-0.41(-1.65%)
Mar 24, 2009	22.70	25.00	22.10	24.79	2,526,660	+1.88(+8.21%)
Mar 23, 2009	22.65	23.00	22.16	22.91	2,101,826	+1.05(+4.80%)
Mar 20, 2009	20.25	21.99	19.98	21.86	3,650,267	+1.79(+8.92%)
Mar 19, 2009	19.77	20.74	19.77	20.07	1,363,778	-0.67(-3.23%)
Mar 18, 2009	20.86	21.11	19.92	20.74	1,495,384	-0.11(-0.53%)
Mar 17, 2009	17.98	21.00	17.89	20.85	5,476,541	+1.23(+6.27%)
Mar 16, 2009	21.05	21.79	19.35	19.62	3,016,571	-1.40(-6.66%)
Mar 13, 2009	21.09	22.30	20.85	21.02	1,678,061	+0.08(+0.38%)
Mar 12, 2009	22.81	23.00	20.94	20.94	2,429,829	-2.16(-9.35%)
Mar 11, 2009	20.97	23.21	20.58	23.10	2,276,941	+2.34(+11.27%)
Mar 10, 2009	19.39	20.97	19.36	20.76	1,093,651	+1.83(+9.67%)
Mar 09, 2009	19.50	19.70	18.85	18.93	682,049	-0.70(-3.57%)
Mar 06, 2009	19.59	19.82	19.02	19.63	955,037	+0.02(+0.10%)
Mar 05, 2009	20.10	20.30	19.45	19.61	969,572	-0.49(-2.44%)
Mar 04, 2009	19.44	20.67	19.44	20.10	1,422,331	-0.14(-0.69%)
Mar 02, 2009	21.14	21.76	20.12	20.24	1,449,690	-1.23(-5.73%)
Feb 27, 2009	20.50	21.54	20.12	21.47	1,027,001	+0.40(+1.90%)
Feb 26, 2009	21.14	21.80	20.88	21.07	1,266,080	+0.26(+1.25%)
Feb 25, 2009	21.25	21.50	20.72	20.81	1,608,747	-0.60(-2.80%)
Feb 24, 2009	21.31	21.61	20.51	21.41	1,650,541	+0.27(+1.28%)
Feb 23, 2009	21.74	21.90	21.08	21.14	863,093	-0.25(-1.17%)
Feb 20, 2009	20.39	21.63	20.35	21.39	1,195,362	+0.69(+3.33%)
Feb 19, 2009	21.17	29.07	20.66	20.70	1,149,415	-0.28(-1.33%)
Feb 18, 2009	20.64	21.43	19.90	20.98	1,370,672	+0.48(+2.34%)
Feb 17, 2009	20.57	20.61	20.10	20.50	1,280,332	-0.94(-4.38%)
Feb 13, 2009	21.22	21.79	21.14	21.44	1,069,891	+0.36(+1.71%)
Feb 12, 2009	20.69	21.56	20.66	21.08	1,909,962	-0.51(-2.36%)
Feb 11, 2009	21.75	22.14	21.48	21.59	1,062,846	+0.11(+0.51%)
Feb 10, 2009	23.73	23.91	21.20	21.48	2,115,587	-2.42(-10.13%)
Feb 09, 2009	22.92	24.12	22.52	23.90	3,059,280	+1.67(+7.51%)
Feb 06, 2009	22.03	22.55	21.52	22.23	1,553,223	+0.11(+0.50%)
Feb 05, 2009	21.42	22.52	20.90	22.12	1,860,293	+0.89(+4.19%)
Feb 04, 2009	20.23	21.38	20.01	21.23	1,301,602	+0.98(+4.84%)
Feb 03, 2009	20.47	20.47	19.90	20.25	699,677	+0.02(+0.10%)

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.