Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	23.41	23.98	23.05	23.75	32,562,420	+0.94(+4.12%)
Apr 29, 2009	23.56	24.02	22.81	22.81	55,895,668	-0.58(-2.49%)
Apr 28, 2009	22.79	24.24	22.54	23.39	29,777,598	-1.40(-5.63%)
Apr 27, 2009	24.84	25.58	24.33	24.79	17,522,808	-1.18(-4.55%)
Apr 24, 2009	24.66	26.28	24.40	25.97	18,508,076	+1.79(+7.40%)
Apr 23, 2009	24.68	25.19	23.77	24.18	18,100,958	-1.18(-4.66%)
Apr 22, 2009	24.81	26.43	24.35	25.36	15,170,576	+0.07(+0.28%)
Apr 21, 2009	22.87	25.51	22.80	25.29	16,373,071	+1.51(+6.36%)
Apr 20, 2009	25.72	25.72	23.76	23.78	17,130,688	-3.02(-11.28%)
Apr 17, 2009	25.74	27.18	25.14	26.80	22,276,594	+1.09(+4.25%)
Apr 16, 2009	25.26	26.16	24.17	25.71	20,041,592	+1.01(+4.09%)
Apr 15, 2009	23.39	24.70	23.02	24.70	17,507,504	+1.37(+5.87%)
Apr 14, 2009	24.04	24.94	23.10	23.33	15,801,284	-1.15(-4.71%)
Apr 13, 2009	22.88	24.80	22.53	24.49	14,787,267	+1.13(+4.83%)
Apr 09, 2009	22.58	23.40	22.23	23.36	16,240,385	+2.02(+9.48%)
Apr 08, 2009	21.63	21.79	20.26	21.34	12,928,070	+0.41(+1.97%)
Apr 07, 2009	21.59	22.17	20.85	20.93	15,033,637	-1.58(-7.03%)
Apr 06, 2009	22.47	22.71	21.77	22.51	14,430,996	-0.64(-2.74%)
Apr 03, 2009	22.05	23.66	21.92	23.14	22,322,562	+0.62(+2.74%)
Apr 02, 2009	21.55	22.81	21.27	22.53	24,650,264	+2.29(+11.32%)
Apr 01, 2009	18.34	20.50	18.04	20.24	20,829,778	+1.33(+7.05%)
Mar 31, 2009	19.96	19.96	18.60	18.90	20,766,964	-0.38(-1.95%)
Mar 30, 2009	20.34	20.34	18.70	19.28	19,460,796	-2.85(-12.89%)
Mar 26, 2009	21.86	22.46	21.57	22.13	22,124,604	+1.14(+5.41%)
Mar 25, 2009	21.28	23.03	20.11	21.00	38,766,064	+0.13(+0.64%)
Mar 24, 2009	19.32	21.71	18.83	20.86	29,467,238	+1.11(+5.62%)
Mar 23, 2009	19.05	19.81	18.85	19.75	25,653,474	+2.11(+11.97%)
Mar 20, 2009	19.12	19.23	17.22	17.64	22,511,230	-1.53(-7.96%)
Mar 19, 2009	18.04	20.08	17.82	19.17	35,349,456	+2.02(+11.78%)
Mar 18, 2009	15.70	17.51	15.34	17.15	22,427,884	+1.21(+7.62%)
Mar 17, 2009	15.62	15.99	14.90	15.93	21,712,120	-0.53(-3.21%)
Mar 16, 2009	16.58	17.53	15.99	16.46	18,870,590	+0.20(+1.21%)
Mar 13, 2009	17.45	17.47	15.76	16.26	0	-0.82(-4.82%)
Mar 12, 2009	16.77	17.25	15.75	17.09	23,858,444	-0.21(-1.19%)
Mar 11, 2009	18.56	18.67	16.85	17.29	18,991,700	-0.67(-3.74%)
Mar 10, 2009	16.44	18.25	16.29	17.96	21,675,620	+2.38(+15.27%)
Mar 09, 2009	15.55	16.46	15.28	15.58	17,043,142	-0.24(-1.53%)
Mar 06, 2009	16.22	16.91	15.18	15.83	0	+0.04(+0.28%)
Mar 05, 2009	16.10	16.75	15.56	15.78	20,744,970	-1.15(-6.81%)
Mar 04, 2009	16.75	17.33	16.24	16.94	26,794,066	+1.74(+11.42%)
Mar 02, 2009	17.18	17.28	15.16	15.20	20,882,086	-2.40(-13.62%)
Feb 27, 2009	17.60	18.62	17.02	17.60	0	-0.35(-1.94%)
Feb 26, 2009	19.32	19.66	17.83	17.95	16,386,974	-0.69(-3.70%)
Feb 25, 2009	20.05	20.48	18.59	18.64	18,645,988	-1.18(-5.96%)
Feb 24, 2009	19.33	19.92	18.14	19.82	22,824,098	+0.55(+2.88%)
Feb 23, 2009	22.56	22.68	17.98	19.26	21,865,458	-2.93(-13.19%)
Feb 20, 2009	21.31	22.92	20.93	22.19	14,838,133	+0.03(+0.12%)
Feb 19, 2009	23.72	24.14	21.88	22.16	14,229,245	-0.62(-2.71%)
Feb 18, 2009	24.77	24.78	22.11	22.78	19,963,792	-1.67(-6.84%)
Feb 17, 2009	25.90	26.09	24.33	24.45	14,249,327	-2.93(-10.72%)
Feb 13, 2009	28.17	28.70	27.06	27.38	10,846,566	-0.83(-2.95%)
Feb 12, 2009	26.84	28.28	25.99	28.22	13,557,967	+0.71(+2.57%)
Feb 11, 2009	28.60	28.91	26.65	27.51	14,298,967	-0.37(-1.32%)
Feb 10, 2009	31.34	31.36	27.55	27.88	17,164,506	-3.48(-11.10%)
Feb 09, 2009	31.31	32.83	30.56	31.36	16,340,303	+0.53(+1.71%)
Feb 06, 2009	28.58	31.31	28.23	30.83	16,151,582	+2.71(+9.64%)
Feb 05, 2009	27.25	28.58	26.12	28.12	10,371,875	+0.91(+3.35%)
Feb 04, 2009	26.65	28.15	26.55	27.21	12,877,494	+1.24(+4.79%)
Feb 03, 2009	25.46	26.54	25.36	25.96	9,826,097	+0.75(+2.98%)

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.