Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	23.24	24.30	23.03	23.31	4,553,496	+0.30(+1.30%)
Apr 29, 2009	22.62	23.35	22.37	23.01	4,207,179	+0.46(+2.04%)
Apr 28, 2009	22.47	23.26	22.32	22.55	3,639,260	-0.30(-1.30%)
Apr 27, 2009	22.57	23.13	21.86	22.85	7,928,347	-0.27(-1.18%)
Apr 24, 2009	22.15	23.44	21.71	23.12	6,537,953	+1.54(+7.13%)
Apr 23, 2009	21.90	22.31	21.06	21.58	5,957,650	-0.41(-1.87%)
Apr 22, 2009	21.66	23.00	21.20	21.99	5,954,174	+0.21(+0.96%)
Apr 21, 2009	19.50	22.00	19.50	21.78	8,198,533	+1.93(+9.74%)
Apr 20, 2009	21.27	21.27	19.80	19.85	4,090,665	-1.82(-8.40%)
Apr 17, 2009	21.15	21.74	20.75	21.67	3,499,219	+0.33(+1.55%)
Apr 16, 2009	19.30	21.64	19.21	21.34	6,989,232	+2.23(+11.67%)
Apr 15, 2009	18.82	19.19	18.65	19.11	3,391,575	+0.04(+0.21%)
Apr 14, 2009	19.00	19.34	18.59	19.07	4,523,839	+0.04(+0.21%)
Apr 13, 2009	19.26	19.26	18.72	19.03	2,616,005	-0.48(-2.44%)
Apr 09, 2009	18.68	19.63	18.49	19.50	4,449,091	+1.39(+7.69%)
Apr 08, 2009	17.45	18.11	17.45	18.11	2,858,761	+0.84(+4.85%)
Apr 07, 2009	17.88	17.88	17.17	17.27	2,931,407	-0.94(-5.17%)
Apr 06, 2009	18.47	18.60	17.84	18.22	2,721,955	-0.67(-3.54%)
Apr 03, 2009	18.84	18.99	17.94	18.88	2,863,768	+0.09(+0.47%)
Apr 02, 2009	18.02	19.19	17.91	18.80	4,010,574	+1.19(+6.77%)
Apr 01, 2009	17.23	17.71	16.84	17.60	2,329,412	+0.24(+1.39%)
Mar 31, 2009	17.31	17.71	16.73	17.36	3,073,586	+0.28(+1.65%)
Mar 30, 2009	17.76	17.76	16.69	17.08	2,920,250	-1.22(-6.69%)
Mar 26, 2009	18.35	18.64	17.87	18.30	5,741,368	+0.20(+1.11%)
Mar 25, 2009	18.84	19.24	17.53	18.10	5,003,227	-0.56(-2.98%)
Mar 24, 2009	18.48	19.13	18.18	18.66	3,616,726	-0.16(-0.86%)
Mar 23, 2009	18.28	18.84	18.16	18.82	10,253,454	+2.53(+15.52%)
Mar 20, 2009	17.01	17.03	16.08	16.29	3,927,175	-0.43(-2.55%)
Mar 19, 2009	17.29	17.31	16.52	16.72	3,933,238	-0.31(-1.80%)
Mar 18, 2009	16.14	17.21	16.01	17.02	4,065,781	+0.72(+4.39%)
Mar 17, 2009	15.76	16.32	15.14	16.31	4,467,412	+0.77(+4.92%)
Mar 16, 2009	16.06	16.09	15.54	15.54	3,210,137	-0.31(-1.93%)
Mar 13, 2009	15.95	16.10	15.44	15.85	0	+0.06(+0.36%)
Mar 12, 2009	14.77	15.92	14.42	15.79	3,871,898	+0.93(+6.29%)
Mar 11, 2009	14.87	15.38	14.55	14.86	4,522,149	+0.15(+1.04%)
Mar 10, 2009	13.98	14.79	13.80	14.71	4,862,970	+1.06(+7.79%)
Mar 09, 2009	13.65	14.31	13.49	13.64	3,179,266	-0.22(-1.57%)
Mar 06, 2009	13.95	14.20	13.45	13.86	0	+0.06(+0.47%)
Mar 05, 2009	14.38	14.53	13.64	13.80	4,512,306	-0.93(-6.29%)
Mar 04, 2009	14.29	14.91	13.96	14.72	5,393,331	+0.54(+3.80%)
Mar 02, 2009	14.97	15.35	14.16	14.18	4,077,844	-1.15(-7.51%)
Feb 27, 2009	15.12	15.82	14.94	15.33	0	+0.06(+0.42%)
Feb 26, 2009	15.72	15.82	15.24	15.27	3,855,637	-0.10(-0.68%)
Feb 25, 2009	15.82	15.97	15.22	15.37	3,925,173	-0.53(-3.34%)
Feb 24, 2009	15.41	16.20	15.23	15.91	5,419,739	+0.64(+4.22%)
Feb 23, 2009	16.07	16.32	15.19	15.26	4,587,380	-0.64(-4.05%)
Feb 20, 2009	15.70	16.11	15.46	15.91	0	+0.00(+0.00%)
Feb 19, 2009	16.18	16.52	15.78	15.91	3,943,667	-0.06(-0.35%)
Feb 18, 2009	16.22	16.28	15.62	15.96	4,470,215	-0.08(-0.50%)
Feb 17, 2009	16.03	16.34	15.71	16.04	6,580,254	-0.21(-1.29%)
Feb 13, 2009	16.61	16.97	16.20	16.25	0	-0.31(-1.90%)
Feb 12, 2009	16.83	16.91	15.77	16.57	7,599,344	-0.35(-2.05%)
Feb 11, 2009	17.34	17.50	16.53	16.91	8,069,270	-0.45(-2.60%)
Feb 10, 2009	17.96	18.43	17.27	17.36	2,878,601	-0.96(-5.23%)
Feb 09, 2009	18.26	18.57	17.93	18.32	1,570,273	-0.11(-0.61%)
Feb 06, 2009	17.51	18.83	17.51	18.43	0	+0.93(+5.29%)
Feb 05, 2009	16.70	17.58	16.60	17.51	3,535,696	+0.69(+4.12%)
Feb 04, 2009	17.16	17.31	16.66	16.82	2,453,493	-0.34(-1.97%)
Feb 03, 2009	16.66	17.23	16.28	17.15	2,621,608	+0.67(+4.05%)

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.