Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	22.45	23.16	22.36	22.54	8,691,079	+0.28(+1.28%)
Apr 29, 2009	21.54	22.42	21.19	22.26	7,643,912	+0.57(+2.63%)
Apr 28, 2009	21.67	21.83	21.19	21.69	6,969,506	-0.23(-1.03%)
Apr 27, 2009	22.16	22.36	21.65	21.91	6,308,366	-0.34(-1.52%)
Apr 24, 2009	21.75	22.52	21.67	22.25	7,677,680	+0.56(+2.56%)
Apr 23, 2009	21.69	21.90	21.12	21.69	6,281,955	+0.01(+0.03%)
Apr 22, 2009	21.32	22.31	21.19	21.69	7,553,279	+0.21(+0.99%)
Apr 21, 2009	20.83	21.65	20.69	21.48	7,337,049	+0.51(+2.43%)
Apr 20, 2009	21.53	21.68	20.85	20.97	8,397,939	-0.91(-4.18%)
Apr 17, 2009	21.72	22.03	21.47	21.88	8,765,165	+0.02(+0.09%)
Apr 16, 2009	21.28	21.97	21.07	21.86	8,490,788	+0.74(+3.51%)
Apr 15, 2009	20.90	21.29	20.75	21.12	5,769,956	+0.32(+1.56%)
Apr 14, 2009	20.92	21.42	20.53	20.79	8,681,521	-0.13(-0.63%)
Apr 13, 2009	21.03	21.15	20.48	20.93	7,328,004	-0.26(-1.25%)
Apr 09, 2009	20.67	21.34	20.65	21.19	12,087,621	+1.19(+5.93%)
Apr 08, 2009	20.51	20.92	19.71	20.01	10,174,352	-0.45(-2.20%)
Apr 07, 2009	21.36	21.46	19.95	20.46	18,992,432	+0.00(+0.00%)
Apr 06, 2009	20.89	20.95	19.89	20.46	8,964,961	-0.71(-3.35%)
Apr 03, 2009	20.70	21.29	20.63	21.16	8,601,632	+0.51(+2.47%)
Apr 02, 2009	20.09	21.14	20.09	20.65	10,624,201	+1.10(+5.62%)
Apr 01, 2009	18.67	19.67	18.54	19.56	10,243,076	+0.63(+3.32%)
Mar 31, 2009	18.68	19.49	18.48	18.93	12,536,398	+0.43(+2.33%)
Mar 30, 2009	18.54	18.88	18.11	18.50	10,306,559	-1.09(-5.55%)
Mar 26, 2009	19.08	19.61	18.89	19.58	11,159,436	+0.74(+3.94%)
Mar 25, 2009	18.62	19.26	18.29	18.84	11,985,946	-0.02(-0.11%)
Mar 24, 2009	18.88	19.09	18.43	18.86	10,920,044	-0.32(-1.66%)
Mar 23, 2009	18.42	19.18	18.42	19.18	7,805,253	+1.43(+8.06%)
Mar 20, 2009	18.40	18.54	17.69	17.75	12,164,043	-0.56(-3.07%)
Mar 19, 2009	18.53	18.68	18.17	18.31	9,996,101	-0.07(-0.36%)
Mar 18, 2009	17.81	18.68	17.46	18.38	8,985,166	+0.47(+2.63%)
Mar 17, 2009	17.83	17.91	17.22	17.91	12,663,529	+0.13(+0.71%)
Mar 16, 2009	17.94	18.41	17.74	17.78	11,397,615	+0.02(+0.11%)
Mar 13, 2009	18.30	18.30	17.43	17.76	0	-0.40(-2.22%)
Mar 12, 2009	18.13	18.22	17.69	18.16	11,917,193	+0.03(+0.15%)
Mar 11, 2009	17.97	18.39	17.75	18.14	9,947,918	+0.36(+2.01%)
Mar 10, 2009	16.78	17.85	16.78	17.78	11,236,584	+1.31(+7.96%)
Mar 09, 2009	16.49	16.96	16.32	16.47	8,806,223	-0.20(-1.19%)
Mar 06, 2009	16.83	17.32	16.21	16.67	0	-0.04(-0.24%)
Mar 05, 2009	17.13	17.13	16.15	16.71	15,696,209	-0.82(-4.68%)
Mar 04, 2009	17.07	17.73	16.81	17.53	15,047,890	+0.79(+4.71%)
Mar 02, 2009	17.30	17.46	16.65	16.74	13,139,058	-0.97(-5.50%)
Feb 27, 2009	17.86	18.20	17.28	17.71	0	-0.44(-2.44%)
Feb 26, 2009	18.75	18.92	18.11	18.16	11,295,099	-0.40(-2.14%)
Feb 25, 2009	19.12	19.12	18.26	18.56	12,689,328	-0.64(-3.35%)
Feb 24, 2009	18.82	19.30	18.50	19.20	10,054,163	+0.61(+3.28%)
Feb 23, 2009	19.65	19.80	18.58	18.59	10,918,205	-0.75(-3.87%)
Feb 20, 2009	19.05	19.63	18.88	19.34	0	-0.12(-0.61%)
Feb 19, 2009	20.05	20.36	19.40	19.46	8,850,423	-0.34(-1.74%)
Feb 18, 2009	19.90	20.05	19.50	19.80	11,596,524	+0.02(+0.10%)
Feb 17, 2009	20.65	20.65	19.76	19.78	11,681,202	-1.42(-6.71%)
Feb 13, 2009	21.39	21.72	21.03	21.20	7,322,661	-0.30(-1.42%)
Feb 12, 2009	21.16	21.58	20.64	21.51	7,645,866	-0.11(-0.52%)
Feb 11, 2009	21.82	22.48	21.33	21.62	6,799,006	-0.09(-0.43%)
Feb 10, 2009	22.97	23.25	21.54	21.71	10,768,119	-1.44(-6.23%)
Feb 09, 2009	22.12	23.48	21.85	23.16	13,385,286	+1.02(+4.61%)
Feb 06, 2009	21.94	22.52	21.94	22.14	10,769,084	+0.11(+0.48%)
Feb 05, 2009	21.22	22.24	21.19	22.03	8,730,001	+0.60(+2.78%)
Feb 04, 2009	22.29	22.61	21.38	21.44	11,112,913	-0.81(-3.66%)
Feb 03, 2009	22.36	22.63	21.52	22.25	14,867,295	+1.26(+5.99%)

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.