Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	28.86	30.17	28.60	28.94	3,667,026	+0.37(+1.30%)
Apr 29, 2009	28.09	28.99	27.78	28.57	3,388,130	+0.57(+2.04%)
Apr 28, 2009	27.90	28.88	27.71	28.00	2,930,773	-0.37(-1.30%)
Apr 27, 2009	28.03	28.72	27.15	28.37	6,384,865	-0.34(-1.18%)
Apr 24, 2009	27.51	29.11	26.96	28.71	5,265,151	+1.91(+7.13%)
Apr 23, 2009	27.19	27.70	26.15	26.80	4,797,821	-0.51(-1.87%)
Apr 22, 2009	26.89	28.56	26.32	27.31	4,795,022	+0.26(+0.96%)
Apr 21, 2009	24.22	27.32	24.22	27.05	6,602,451	+2.40(+9.74%)
Apr 20, 2009	26.41	26.41	24.59	24.65	3,294,299	-2.26(-8.40%)
Apr 17, 2009	26.26	26.99	25.77	26.91	2,817,995	+0.41(+1.55%)
Apr 16, 2009	23.97	26.88	23.85	26.50	5,628,576	+2.77(+11.67%)
Apr 15, 2009	23.37	23.83	23.16	23.73	2,731,307	+0.05(+0.21%)
Apr 14, 2009	23.59	24.02	23.08	23.68	3,643,143	+0.05(+0.21%)
Apr 13, 2009	23.91	23.91	23.24	23.63	2,106,724	-0.59(-2.44%)
Apr 09, 2009	23.20	24.38	22.96	24.22	3,582,947	+1.73(+7.69%)
Apr 08, 2009	21.67	22.49	21.67	22.49	2,302,221	+1.04(+4.85%)
Apr 07, 2009	22.20	22.20	21.32	21.45	2,360,724	-1.17(-5.17%)
Apr 06, 2009	22.94	23.10	22.15	22.62	2,192,048	-0.83(-3.54%)
Apr 03, 2009	23.40	23.58	22.28	23.45	2,306,253	+0.11(+0.47%)
Apr 02, 2009	22.38	23.83	22.24	23.34	3,229,800	+1.48(+6.77%)
Apr 01, 2009	21.40	21.99	20.91	21.86	1,875,925	+0.30(+1.39%)
Mar 31, 2009	21.49	21.99	20.78	21.56	2,475,224	+0.35(+1.65%)
Mar 30, 2009	22.05	22.05	20.73	21.21	2,351,739	-1.52(-6.69%)
Mar 26, 2009	22.78	23.15	22.19	22.73	4,623,645	+0.25(+1.11%)
Mar 25, 2009	23.40	23.89	21.77	22.48	4,029,204	-0.69(-2.98%)
Mar 24, 2009	22.95	23.75	22.58	23.17	2,912,626	-0.20(-0.86%)
Mar 23, 2009	22.70	23.40	22.55	23.37	8,257,322	+3.14(+15.52%)
Mar 20, 2009	21.12	21.15	19.97	20.23	3,162,637	-0.53(-2.55%)
Mar 19, 2009	21.47	21.50	20.51	20.76	3,167,520	-0.38(-1.80%)
Mar 18, 2009	20.04	21.37	19.88	21.14	3,274,259	+0.89(+4.40%)
Mar 17, 2009	19.57	20.27	18.80	20.25	3,597,701	+0.95(+4.92%)
Mar 16, 2009	19.94	19.98	19.30	19.30	2,585,191	-0.38(-1.93%)
Mar 13, 2009	19.81	19.99	19.17	19.68	0	+0.07(+0.36%)
Mar 12, 2009	18.34	19.77	17.90	19.61	3,118,121	+1.16(+6.29%)
Mar 11, 2009	18.46	19.10	18.07	18.45	3,641,782	+0.19(+1.04%)
Mar 10, 2009	17.36	18.37	17.13	18.26	3,916,252	+1.32(+7.79%)
Mar 09, 2009	16.95	17.77	16.75	16.94	2,560,330	-0.27(-1.57%)
Mar 06, 2009	17.32	17.63	16.70	17.21	0	+0.08(+0.47%)
Mar 05, 2009	17.85	18.04	16.94	17.13	3,633,855	-1.15(-6.29%)
Mar 04, 2009	17.74	18.51	17.33	18.28	4,343,363	+0.67(+3.80%)
Mar 02, 2009	18.59	19.06	17.58	17.61	3,283,974	-1.43(-7.51%)
Feb 27, 2009	18.77	19.64	18.55	19.04	0	+0.08(+0.42%)
Feb 26, 2009	19.52	19.65	18.92	18.96	3,105,026	-0.13(-0.68%)
Feb 25, 2009	19.65	19.83	18.90	19.09	3,161,025	-0.66(-3.34%)
Feb 24, 2009	19.13	20.12	18.91	19.75	4,364,630	+0.80(+4.22%)
Feb 23, 2009	19.95	20.27	18.86	18.95	3,694,314	-0.80(-4.05%)
Feb 20, 2009	19.50	20.00	19.20	19.75	0	+0.00(+0.00%)
Feb 19, 2009	20.09	20.51	19.60	19.75	3,175,918	-0.07(-0.35%)
Feb 18, 2009	20.14	20.21	19.40	19.82	3,599,958	-0.10(-0.50%)
Feb 17, 2009	19.90	20.29	19.51	19.92	5,299,217	-0.26(-1.29%)
Feb 13, 2009	20.62	21.07	20.12	20.18	0	-0.39(-1.90%)
Feb 12, 2009	20.90	21.00	19.58	20.57	6,119,912	-0.43(-2.05%)
Feb 11, 2009	21.53	21.73	20.52	21.00	6,498,353	-0.56(-2.60%)
Feb 10, 2009	22.30	22.88	21.45	21.56	2,318,198	-1.19(-5.23%)
Feb 09, 2009	22.68	23.06	22.26	22.75	1,264,574	-0.14(-0.61%)
Feb 06, 2009	21.74	23.38	21.74	22.89	0	+1.15(+5.29%)
Feb 05, 2009	20.74	21.83	20.61	21.74	2,847,371	+0.86(+4.12%)
Feb 04, 2009	21.31	21.50	20.69	20.88	1,975,850	-0.42(-1.97%)
Feb 03, 2009	20.69	21.40	20.22	21.30	2,111,236	+0.83(+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.