Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	22.45	23.16	22.36	22.54	8,691,954	+0.28(+1.28%)
Apr 29, 2009	21.54	22.41	21.19	22.26	7,644,681	+0.57(+2.63%)
Apr 28, 2009	21.67	21.82	21.19	21.69	6,970,207	-0.23(-1.03%)
Apr 27, 2009	22.16	22.35	21.65	21.91	6,309,001	-0.34(-1.52%)
Apr 24, 2009	21.75	22.51	21.67	22.25	7,678,452	+0.56(+2.56%)
Apr 23, 2009	21.69	21.90	21.12	21.69	6,282,587	+0.01(+0.03%)
Apr 22, 2009	21.32	22.31	21.19	21.69	7,554,039	+0.21(+0.99%)
Apr 21, 2009	20.82	21.65	20.69	21.47	7,337,787	+0.51(+2.43%)
Apr 20, 2009	21.53	21.68	20.85	20.96	8,398,784	-0.91(-4.18%)
Apr 17, 2009	21.72	22.03	21.47	21.88	8,766,047	+0.02(+0.09%)
Apr 16, 2009	21.28	21.96	21.06	21.86	8,491,642	+0.74(+3.51%)
Apr 15, 2009	20.90	21.28	20.75	21.12	5,770,537	+0.32(+1.56%)
Apr 14, 2009	20.92	21.42	20.53	20.79	8,682,394	-0.13(-0.63%)
Apr 13, 2009	21.02	21.15	20.47	20.92	7,328,741	-0.26(-1.25%)
Apr 09, 2009	20.67	21.33	20.65	21.19	12,088,838	+1.19(+5.92%)
Apr 08, 2009	20.51	20.92	19.71	20.00	10,175,376	-0.45(-2.20%)
Apr 07, 2009	21.35	21.45	19.95	20.45	18,994,344	+0.00(+0.00%)
Apr 06, 2009	20.88	20.95	19.88	20.45	8,965,863	-0.71(-3.35%)
Apr 03, 2009	20.70	21.29	20.63	21.16	8,602,498	+0.51(+2.47%)
Apr 02, 2009	20.08	21.14	20.08	20.65	10,625,270	+1.10(+5.62%)
Apr 01, 2009	18.67	19.67	18.54	19.55	10,244,107	+0.63(+3.32%)
Mar 31, 2009	18.68	19.49	18.47	18.92	12,537,660	+0.43(+2.33%)
Mar 30, 2009	18.54	18.88	18.11	18.49	10,307,596	-1.09(-5.55%)
Mar 26, 2009	19.08	19.61	18.88	19.58	11,160,559	+0.74(+3.94%)
Mar 25, 2009	18.62	19.26	18.29	18.84	11,987,152	-0.02(-0.11%)
Mar 24, 2009	18.88	19.09	18.43	18.86	10,921,143	-0.32(-1.66%)
Mar 23, 2009	18.42	19.18	18.42	19.18	7,806,038	+1.43(+8.06%)
Mar 20, 2009	18.39	18.54	17.69	17.75	12,165,267	-0.56(-3.07%)
Mar 19, 2009	18.53	18.68	18.17	18.31	9,997,107	-0.07(-0.36%)
Mar 18, 2009	17.81	18.68	17.45	18.37	8,986,070	+0.47(+2.63%)
Mar 17, 2009	17.83	17.90	17.22	17.90	12,664,803	+0.13(+0.71%)
Mar 16, 2009	17.94	18.41	17.74	17.78	11,398,762	+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	11,918,392	+0.03(+0.15%)
Mar 11, 2009	17.96	18.39	17.75	18.14	9,948,919	+0.36(+2.01%)
Mar 10, 2009	16.78	17.85	16.78	17.78	11,237,714	+1.31(+7.96%)
Mar 09, 2009	16.49	16.96	16.32	16.47	8,807,109	-0.20(-1.19%)
Mar 06, 2009	16.83	17.32	16.21	16.67	0	-0.04(-0.24%)
Mar 05, 2009	17.12	17.12	16.15	16.71	15,697,789	-0.82(-4.68%)
Mar 04, 2009	17.06	17.73	16.81	17.53	15,049,404	+0.79(+4.71%)
Mar 02, 2009	17.30	17.46	16.65	16.74	13,140,380	-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	18.10	18.16	11,296,235	-0.40(-2.14%)
Feb 25, 2009	19.12	19.12	18.26	18.55	12,690,605	-0.64(-3.35%)
Feb 24, 2009	18.82	19.30	18.50	19.20	10,055,175	+0.61(+3.28%)
Feb 23, 2009	19.65	19.80	18.57	18.59	10,919,304	-0.75(-3.87%)
Feb 20, 2009	19.04	19.63	18.88	19.34	0	-0.12(-0.61%)
Feb 19, 2009	20.05	20.36	19.40	19.45	8,851,313	-0.34(-1.74%)
Feb 18, 2009	19.90	20.04	19.50	19.80	11,597,691	+0.02(+0.10%)
Feb 17, 2009	20.65	20.65	19.76	19.78	11,682,377	-1.42(-6.71%)
Feb 13, 2009	21.39	21.72	21.02	21.20	7,323,398	-0.30(-1.42%)
Feb 12, 2009	21.16	21.58	20.64	21.51	7,646,635	-0.11(-0.52%)
Feb 11, 2009	21.82	22.48	21.33	21.62	6,799,690	-0.09(-0.43%)
Feb 10, 2009	22.96	23.25	21.54	21.71	10,769,202	-1.44(-6.23%)
Feb 09, 2009	22.12	23.48	21.85	23.16	13,386,633	+1.02(+4.61%)
Feb 06, 2009	21.94	22.51	21.94	22.14	10,770,167	+0.11(+0.48%)
Feb 05, 2009	21.22	22.24	21.19	22.03	8,730,880	+0.60(+2.78%)
Feb 04, 2009	22.29	22.61	21.37	21.43	11,114,031	-0.81(-3.66%)
Feb 03, 2009	22.35	22.63	21.51	22.25	14,868,792	+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.