Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	26.74	26.74	24.72	25.21	888,873	-0.63(-2.45%)
Apr 29, 2009	25.11	26.16	25.08	25.84	634,724	+1.06(+4.28%)
Apr 28, 2009	24.96	25.08	24.49	24.78	536,684	-0.34(-1.35%)
Apr 27, 2009	25.31	25.41	24.76	25.12	491,241	-0.77(-2.97%)
Apr 24, 2009	25.39	26.10	25.33	25.89	996,702	+1.23(+5.00%)
Apr 23, 2009	24.98	25.35	24.01	24.66	983,381	-0.32(-1.30%)
Apr 22, 2009	24.38	25.70	24.35	24.98	1,051,700	+0.23(+0.95%)
Apr 21, 2009	22.91	24.83	22.91	24.75	688,981	+1.33(+5.67%)
Apr 20, 2009	24.71	24.71	23.35	23.42	536,946	-1.61(-6.44%)
Apr 17, 2009	24.70	25.19	24.42	25.03	508,290	+0.53(+2.15%)
Apr 16, 2009	24.15	24.72	23.52	24.50	559,256	+0.72(+3.03%)
Apr 15, 2009	23.31	23.82	23.28	23.78	459,917	+0.32(+1.38%)
Apr 14, 2009	23.03	24.07	22.75	23.46	504,297	+0.26(+1.12%)
Apr 13, 2009	22.88	23.44	22.34	23.20	253,499	-0.02(-0.10%)
Apr 09, 2009	23.01	23.27	22.78	23.22	369,286	+1.00(+4.52%)
Apr 08, 2009	21.73	22.41	21.23	22.22	353,067	+0.51(+2.35%)
Apr 07, 2009	21.73	21.90	21.47	21.71	261,062	-0.58(-2.62%)
Apr 06, 2009	22.52	22.53	21.78	22.29	331,233	-0.63(-2.76%)
Apr 03, 2009	21.96	23.14	21.96	22.92	235,046	+1.05(+4.82%)
Apr 02, 2009	21.81	22.42	21.57	21.87	323,040	+1.15(+5.55%)
Apr 01, 2009	20.19	20.87	19.73	20.72	280,972	+0.32(+1.55%)
Mar 31, 2009	21.25	21.25	20.36	20.40	524,684	-0.39(-1.90%)
Mar 30, 2009	20.99	21.16	20.44	20.80	426,585	-2.02(-8.85%)
Mar 26, 2009	23.19	23.61	22.61	22.82	539,162	+0.13(+0.57%)
Mar 25, 2009	23.02	23.31	21.86	22.69	505,364	-0.11(-0.47%)
Mar 24, 2009	22.87	23.34	22.51	22.80	341,224	-0.55(-2.35%)
Mar 23, 2009	22.64	23.36	22.54	23.35	284,938	+2.13(+10.06%)
Mar 20, 2009	22.64	22.69	21.07	21.21	303,899	-1.29(-5.71%)
Mar 19, 2009	22.26	23.14	22.26	22.50	439,216	+0.95(+4.43%)
Mar 18, 2009	21.07	21.87	20.37	21.54	335,071	+0.40(+1.87%)
Mar 17, 2009	20.52	21.23	20.24	21.15	189,566	+0.61(+2.98%)
Mar 16, 2009	20.02	21.10	19.86	20.54	291,866	+0.60(+3.01%)
Mar 13, 2009	20.34	20.41	19.66	19.94	0	-0.27(-1.36%)
Mar 12, 2009	19.60	20.27	19.02	20.21	223,815	+0.87(+4.52%)
Mar 11, 2009	19.89	19.90	18.95	19.34	234,917	-0.33(-1.69%)
Mar 10, 2009	19.22	20.01	19.05	19.67	442,412	+1.18(+6.38%)
Mar 09, 2009	17.97	19.26	17.97	18.49	294,568	+0.21(+1.15%)
Mar 06, 2009	18.48	18.79	17.62	18.28	0	+0.24(+1.34%)
Mar 05, 2009	19.36	19.36	17.93	18.04	397,232	-1.30(-6.73%)
Mar 04, 2009	18.68	19.85	18.68	19.34	371,155	+1.37(+7.65%)
Mar 02, 2009	19.13	19.31	17.90	17.96	492,698	-1.77(-8.97%)
Feb 27, 2009	19.40	20.45	19.13	19.73	0	-0.13(-0.65%)
Feb 26, 2009	19.92	20.66	19.86	19.86	543,212	+0.40(+2.03%)
Feb 25, 2009	19.67	20.20	19.05	19.47	770,164	-0.33(-1.67%)
Feb 24, 2009	18.76	19.90	18.71	19.80	630,971	+1.15(+6.16%)
Feb 23, 2009	20.05	22.34	18.55	18.65	807,927	-1.09(-5.53%)
Feb 20, 2009	19.81	20.16	19.13	19.74	839,614	-0.62(-3.06%)
Feb 19, 2009	20.25	20.91	20.22	20.36	823,312	+0.36(+1.78%)
Feb 18, 2009	20.02	20.20	19.52	20.01	682,959	+0.06(+0.28%)
Feb 17, 2009	20.76	20.86	19.92	19.95	669,028	-1.80(-8.29%)
Feb 13, 2009	21.80	22.35	21.51	21.75	577,503	+0.04(+0.19%)
Feb 12, 2009	21.19	21.75	20.97	21.71	656,504	-0.17(-0.77%)
Feb 11, 2009	22.28	22.72	21.25	21.88	1,008,541	-0.29(-1.31%)
Feb 10, 2009	23.40	23.83	21.85	22.18	845,011	-1.24(-5.28%)
Feb 09, 2009	23.56	24.37	23.08	23.41	584,241	+0.08(+0.35%)
Feb 06, 2009	22.58	23.57	22.22	23.33	334,460	+0.74(+3.29%)
Feb 05, 2009	21.54	22.73	21.07	22.59	142,012	+0.85(+3.91%)
Feb 04, 2009	21.33	22.14	21.33	21.74	196,640	+0.65(+3.11%)
Feb 03, 2009	21.10	21.20	20.65	21.08	149,505	+0.07(+0.35%)

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.