Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.65	19.70	18.82	18.94	13,313,946	-0.28(-1.47%)
Apr 29, 2009	19.37	19.53	18.74	19.22	14,091,684	-0.02(-0.08%)
Apr 28, 2009	18.52	19.76	18.27	19.24	17,459,246	+0.71(+3.82%)
Apr 27, 2009	18.68	18.97	18.31	18.53	14,784,124	-0.04(-0.22%)
Apr 24, 2009	18.87	19.01	18.17	18.57	18,137,562	-0.08(-0.43%)
Apr 23, 2009	18.60	18.97	17.68	18.65	18,670,518	+0.28(+1.53%)
Apr 22, 2009	18.41	19.02	18.12	18.37	21,416,308	-0.09(-0.48%)
Apr 21, 2009	20.44	20.71	18.30	18.46	29,652,008	-1.04(-5.33%)
Apr 20, 2009	18.94	20.03	18.94	19.50	12,356,003	+0.06(+0.29%)
Apr 17, 2009	19.59	19.65	18.60	19.44	17,278,350	-0.18(-0.90%)
Apr 16, 2009	20.39	21.02	19.06	19.62	15,359,946	-0.60(-2.99%)
Apr 15, 2009	19.60	20.82	19.39	20.22	19,544,496	+0.49(+2.49%)
Apr 14, 2009	19.47	20.03	19.07	19.73	13,833,564	+0.10(+0.53%)
Apr 13, 2009	19.43	19.80	18.93	19.63	13,258,424	+0.41(+2.14%)
Apr 09, 2009	18.97	19.26	18.52	19.22	10,906,270	+0.81(+4.37%)
Apr 08, 2009	19.43	19.64	18.16	18.41	19,804,260	-0.48(-2.52%)
Apr 07, 2009	17.23	19.14	16.67	18.89	26,720,344	+1.22(+6.93%)
Apr 06, 2009	16.37	17.76	16.31	17.66	15,962,262	+1.12(+6.77%)
Apr 03, 2009	16.95	17.32	16.22	16.54	11,988,277	-0.43(-2.52%)
Apr 02, 2009	17.05	17.52	16.78	16.97	18,481,620	+0.31(+1.89%)
Apr 01, 2009	16.60	16.99	15.99	16.66	15,917,219	-0.20(-1.19%)
Mar 31, 2009	16.79	17.41	16.59	16.86	12,264,771	+0.31(+1.90%)
Mar 30, 2009	16.47	16.81	16.24	16.54	10,598,902	-0.87(-5.00%)
Mar 26, 2009	17.05	17.56	16.81	17.41	15,810,135	+0.35(+2.08%)
Mar 25, 2009	17.15	17.45	16.60	17.06	17,433,544	+0.05(+0.28%)
Mar 24, 2009	17.29	17.72	17.00	17.01	10,372,464	-0.75(-4.22%)
Mar 23, 2009	16.96	17.77	16.92	17.76	12,805,447	+1.14(+6.88%)
Mar 20, 2009	17.48	17.61	16.31	16.61	16,513,766	-0.58(-3.37%)
Mar 19, 2009	17.95	18.04	16.99	17.19	11,134,850	-0.48(-2.73%)
Mar 18, 2009	17.17	18.30	17.14	17.68	14,158,358	+0.33(+1.90%)
Mar 17, 2009	17.00	17.59	16.39	17.35	15,743,306	+0.69(+4.16%)
Mar 16, 2009	17.42	17.52	16.61	16.66	10,040,171	-0.55(-3.18%)
Mar 13, 2009	16.52	17.46	16.42	17.20	0	+0.77(+4.65%)
Mar 12, 2009	15.33	16.59	15.19	16.44	19,209,924	+1.04(+6.75%)
Mar 11, 2009	15.64	16.36	15.12	15.40	19,604,290	-0.15(-0.98%)
Mar 10, 2009	14.21	15.61	14.21	15.55	23,297,622	+1.22(+8.54%)
Mar 09, 2009	14.23	14.73	13.80	14.33	17,075,906	-0.09(-0.61%)
Mar 06, 2009	13.35	14.55	13.14	14.42	0	+1.25(+9.48%)
Mar 05, 2009	14.11	14.37	13.03	13.17	29,011,036	-1.30(-8.96%)
Mar 04, 2009	14.59	14.91	14.19	14.46	37,919,268	+0.39(+2.75%)
Mar 02, 2009	15.46	15.50	13.69	14.08	38,266,468	-1.75(-11.04%)
Feb 27, 2009	16.26	16.59	15.64	15.83	0	-0.34(-2.09%)
Feb 26, 2009	18.80	18.80	15.71	16.16	42,980,236	-2.38(-12.85%)
Feb 25, 2009	19.41	19.41	18.17	18.55	17,814,304	-0.95(-4.87%)
Feb 24, 2009	19.14	19.88	19.01	19.50	17,378,426	+0.31(+1.64%)
Feb 23, 2009	21.42	21.66	18.81	19.18	36,329,384	-3.35(-14.87%)
Feb 20, 2009	22.66	23.00	22.18	22.53	17,875,176	-0.54(-2.34%)
Feb 19, 2009	23.02	23.67	22.78	23.07	12,593,330	+0.26(+1.13%)
Feb 18, 2009	22.90	22.90	22.39	22.82	13,657,431	-0.07(-0.32%)
Feb 17, 2009	22.70	23.22	21.94	22.89	16,636,965	-0.43(-1.86%)
Feb 13, 2009	23.69	23.71	23.07	23.32	11,495,472	-0.42(-1.76%)
Feb 12, 2009	22.39	23.79	22.15	23.74	20,327,032	+0.75(+3.26%)
Feb 11, 2009	22.39	23.11	22.27	22.99	18,033,518	+0.47(+2.07%)
Feb 10, 2009	23.57	23.89	22.42	22.53	15,597,960	-1.25(-5.25%)
Feb 09, 2009	23.86	23.92	23.28	23.77	15,725,263	+0.47(+2.00%)
Feb 06, 2009	23.17	23.70	22.95	23.31	18,972,134	+0.11(+0.49%)
Feb 05, 2009	23.08	23.42	22.97	23.19	16,470,006	-0.14(-0.62%)
Feb 04, 2009	24.00	24.11	23.15	23.34	16,159,218	-0.61(-2.56%)
Feb 03, 2009	23.85	24.36	23.11	23.95	15,353,536	+0.48(+2.02%)

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.