Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	27.38	27.99	26.71	27.40	3,431,095	+0.05(+0.18%)
Apr 29, 2009	25.90	27.44	25.88	27.35	1,940,421	+1.50(+5.80%)
Apr 28, 2009	24.42	25.87	24.42	25.85	1,157,506	+0.79(+3.15%)
Apr 27, 2009	24.39	25.38	24.25	25.06	1,519,427	-0.16(-0.63%)
Apr 24, 2009	24.30	25.55	24.05	25.22	2,384,475	+1.16(+4.82%)
Apr 23, 2009	22.48	24.28	22.48	24.06	1,926,770	+1.59(+7.08%)
Apr 22, 2009	21.45	22.80	21.38	22.47	2,058,453	+0.59(+2.70%)
Apr 21, 2009	20.45	21.90	20.41	21.88	1,352,681	+0.81(+3.84%)
Apr 20, 2009	21.50	21.50	20.80	21.07	1,132,622	-0.73(-3.35%)
Apr 17, 2009	22.23	22.30	21.63	21.80	1,106,481	-0.25(-1.13%)
Apr 16, 2009	22.00	22.15	21.55	22.05	1,586,484	+0.27(+1.24%)
Apr 15, 2009	22.04	22.05	21.53	21.78	778,309	-0.18(-0.82%)
Apr 14, 2009	22.28	22.58	21.74	21.96	1,242,728	-0.37(-1.66%)
Apr 13, 2009	21.55	22.50	21.36	22.33	712,927	+0.38(+1.73%)
Apr 09, 2009	22.23	22.37	21.20	21.95	884,035	+0.36(+1.67%)
Apr 08, 2009	21.00	22.37	21.20	21.59	1,025,377	+0.39(+1.84%)
Apr 07, 2009	20.95	21.59	21.20	21.20	1,141,958	-0.01(-0.05%)
Apr 06, 2009	21.50	21.59	21.21	21.21	1,079,370	-0.38(-1.76%)
Apr 03, 2009	23.00	22.37	21.38	21.59	1,465,648	-0.51(-2.31%)
Apr 02, 2009	23.00	22.37	22.10	22.10	1,083,557	-0.27(-1.21%)
Apr 01, 2009	21.35	22.37	21.55	22.37	1,140,706	+0.82(+3.81%)
Mar 31, 2009	21.35	21.55	21.38	21.55	983,254	+0.17(+0.80%)
Mar 30, 2009	21.00	21.38	21.38	21.38	1,093,799	-1.09(-4.85%)
Mar 26, 2009	22.00	22.47	21.71	22.47	1,379,436	+0.76(+3.50%)
Mar 25, 2009	22.03	21.98	21.71	21.71	1,369,389	-0.27(-1.23%)
Mar 24, 2009	21.50	22.21	21.98	21.98	1,228,063	-0.23(-1.04%)
Mar 23, 2009	21.66	22.21	21.91	22.21	1,031,487	+1.15(+5.46%)
Mar 20, 2009	21.58	21.45	21.06	21.06	3,274,258	-0.39(-1.82%)
Mar 19, 2009	21.31	21.71	21.22	21.45	1,269,029	+0.23(+1.08%)
Mar 18, 2009	20.80	21.22	20.92	21.22	1,777,902	+0.07(+0.33%)
Mar 17, 2009	20.20	21.15	20.05	21.15	1,435,060	+1.10(+5.49%)
Mar 16, 2009	19.69	20.71	19.33	20.05	1,640,593	+0.68(+3.51%)
Mar 13, 2009	20.13	20.13	18.55	19.37	2,088,921	-0.43(-2.17%)
Mar 12, 2009	20.00	20.20	19.31	19.80	2,068,763	-0.24(-1.20%)
Mar 11, 2009	19.07	20.20	18.66	20.04	2,071,379	+0.84(+4.37%)
Mar 10, 2009	18.75	19.33	18.50	19.20	1,693,016	+0.75(+4.07%)
Mar 09, 2009	17.97	18.88	17.95	18.45	1,195,880	+0.20(+1.10%)
Mar 06, 2009	18.49	18.71	17.73	18.25	5,005,161	+0.10(+0.55%)
Mar 05, 2009	18.12	18.84	17.95	18.15	1,783,023	-0.51(-2.73%)
Mar 04, 2009	18.40	18.95	18.18	18.66	2,218,626	+1.04(+5.90%)
Mar 02, 2009	18.50	18.50	17.01	17.62	2,726,707	-1.07(-5.72%)
Feb 27, 2009	17.90	18.76	17.51	18.69	2,598,934	+0.69(+3.83%)
Feb 26, 2009	17.70	18.14	17.39	18.00	1,772,739	+0.37(+2.10%)
Feb 25, 2009	17.00	17.73	16.70	17.63	1,845,313	+0.53(+3.10%)
Feb 24, 2009	16.28	17.10	16.01	17.10	1,885,832	+0.88(+5.43%)
Feb 23, 2009	17.58	17.58	16.08	16.22	2,057,410	-1.06(-6.13%)
Feb 20, 2009	17.55	17.66	17.01	17.28	2,139,807	-0.38(-2.15%)
Feb 19, 2009	17.95	18.42	17.46	17.66	9,585,577	-1.46(-7.64%)
Feb 18, 2009	18.26	19.25	17.90	19.12	1,924,775	+0.95(+5.23%)
Feb 17, 2009	18.85	19.00	17.80	18.17	1,976,170	-1.03(-5.36%)
Feb 13, 2009	19.83	19.84	18.70	19.20	2,348,134	-0.48(-2.44%)
Feb 12, 2009	19.52	19.99	19.03	19.68	3,896,405	+0.03(+0.15%)
Feb 11, 2009	20.70	21.06	19.61	19.65	3,538,885	-0.94(-4.57%)
Feb 10, 2009	20.86	21.37	20.53	20.59	4,227,214	-0.12(-0.58%)
Feb 09, 2009	20.43	21.03	20.14	20.71	3,198,092	+0.71(+3.55%)
Feb 06, 2009	19.77	21.00	19.66	20.00	3,668,143	+0.35(+1.78%)
Feb 05, 2009	19.67	19.70	19.13	19.65	3,214,697	+0.10(+0.51%)
Feb 04, 2009	20.81	20.83	19.06	19.55	3,420,071	-0.88(-4.31%)
Feb 03, 2009	19.92	20.48	19.57	20.43	779,650	+0.73(+3.71%)

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.