Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	21.05	21.50	20.79	20.84	287,324	-0.02(-0.10%)
Apr 29, 2009	20.25	20.99	20.23	20.86	340,880	+0.76(+3.78%)
Apr 28, 2009	20.17	20.45	19.34	20.10	394,228	-0.26(-1.27%)
Apr 27, 2009	20.32	20.77	20.27	20.36	426,131	-0.29(-1.42%)
Apr 24, 2009	20.86	21.00	20.27	20.66	2,472,815	-0.22(-1.03%)
Apr 23, 2009	20.48	21.04	20.13	20.87	971,246	+0.78(+3.86%)
Apr 22, 2009	20.23	20.95	19.95	20.10	1,285,228	-0.30(-1.48%)
Apr 21, 2009	19.08	20.56	18.90	20.40	385,565	+1.11(+5.77%)
Apr 20, 2009	20.19	20.19	19.26	19.29	522,686	-1.34(-6.51%)
Apr 17, 2009	20.52	20.85	20.13	20.63	482,085	+0.22(+1.05%)
Apr 16, 2009	20.74	20.74	19.88	20.41	247,245	-0.11(-0.52%)
Apr 15, 2009	19.77	20.60	19.50	20.52	226,908	+0.52(+2.62%)
Apr 14, 2009	20.78	20.94	20.00	20.00	353,279	-1.28(-6.01%)
Apr 13, 2009	20.72	21.43	20.17	21.27	246,785	+0.58(+2.81%)
Apr 09, 2009	19.43	20.69	19.39	20.69	417,844	+1.77(+9.37%)
Apr 08, 2009	19.06	19.07	18.45	18.92	1,430,852	-0.10(-0.53%)
Apr 07, 2009	19.35	19.54	19.02	19.02	355,134	-0.65(-3.32%)
Apr 06, 2009	19.74	19.82	19.40	19.67	2,460,321	-0.44(-2.18%)
Apr 03, 2009	19.43	20.11	19.23	20.11	154,300	+0.69(+3.55%)
Apr 02, 2009	19.26	19.63	19.20	19.42	311,443	+0.78(+4.20%)
Apr 01, 2009	18.35	18.85	18.12	18.64	395,032	+0.17(+0.93%)
Mar 31, 2009	17.95	18.82	17.82	18.47	380,729	+0.86(+4.89%)
Mar 30, 2009	18.22	18.28	17.61	17.61	413,309	-1.84(-9.48%)
Mar 26, 2009	19.21	19.59	18.80	19.45	388,524	+0.46(+2.42%)
Mar 25, 2009	18.40	19.18	17.94	18.99	435,444	+0.65(+3.56%)
Mar 24, 2009	19.31	19.39	18.32	18.34	677,668	-0.95(-4.95%)
Mar 23, 2009	18.19	19.29	18.14	19.29	1,086,694	+2.38(+14.09%)
Mar 20, 2009	17.33	17.45	16.85	16.91	711,671	-0.39(-2.28%)
Mar 19, 2009	18.98	18.98	17.27	17.30	937,675	-1.31(-7.05%)
Mar 18, 2009	17.32	18.69	17.19	18.62	684,511	+1.11(+6.31%)
Mar 17, 2009	16.40	17.53	16.33	17.51	583,221	+0.98(+5.95%)
Mar 16, 2009	17.43	17.51	16.51	16.53	326,200	-0.60(-3.52%)
Mar 13, 2009	17.23	17.24	16.59	17.13	0	+0.16(+0.93%)
Mar 12, 2009	15.89	17.06	15.66	16.97	643,947	+0.98(+6.15%)
Mar 11, 2009	15.85	16.26	15.40	15.99	823,806	+0.61(+3.97%)
Mar 10, 2009	13.99	15.44	13.99	15.38	830,670	+1.71(+12.49%)
Mar 09, 2009	13.52	14.00	13.48	13.67	231,345	-0.14(-0.99%)
Mar 06, 2009	14.12	14.44	13.38	13.81	0	-0.26(-1.84%)
Mar 05, 2009	14.84	14.84	14.07	14.07	214,703	-0.95(-6.35%)
Mar 04, 2009	14.81	15.40	14.62	15.02	261,731	+0.33(+2.25%)
Mar 02, 2009	15.18	15.35	14.61	14.69	480,904	-0.91(-5.84%)
Feb 27, 2009	15.71	16.21	15.57	15.60	0	-0.60(-3.72%)
Feb 26, 2009	16.59	16.86	16.03	16.21	452,599	-0.07(-0.44%)
Feb 25, 2009	16.40	16.86	15.97	16.28	347,664	-0.34(-2.03%)
Feb 24, 2009	15.23	16.63	15.15	16.62	341,368	+1.56(+10.34%)
Feb 23, 2009	16.16	16.24	15.06	15.06	434,009	-0.93(-5.84%)
Feb 20, 2009	15.40	16.20	15.20	15.99	516,754	+0.10(+0.63%)
Feb 19, 2009	16.56	16.70	15.88	15.89	346,152	-0.37(-2.29%)
Feb 18, 2009	16.46	16.49	15.78	16.26	366,308	-0.01(-0.04%)
Feb 17, 2009	16.76	16.94	16.26	16.27	870,785	-1.28(-7.32%)
Feb 13, 2009	17.56	17.83	17.37	17.56	609,868	-0.21(-1.17%)
Feb 12, 2009	17.35	17.79	16.89	17.76	475,035	+0.18(+1.02%)
Feb 11, 2009	17.27	17.69	17.18	17.58	308,716	+0.44(+2.60%)
Feb 10, 2009	18.16	18.48	16.93	17.14	418,195	-1.37(-7.41%)
Feb 09, 2009	18.35	18.62	18.08	18.51	526,585	+0.02(+0.12%)
Feb 06, 2009	17.96	18.60	17.94	18.49	250,298	+0.75(+4.25%)
Feb 05, 2009	16.80	17.96	16.78	17.74	822,715	+0.73(+4.31%)
Feb 04, 2009	16.69	17.41	16.59	17.00	2,760,255	+0.39(+2.33%)
Feb 03, 2009	16.45	16.76	16.18	16.62	1,409,195	+0.37(+2.25%)

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.