Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	21.77	22.47	21.69	21.86	8,960,689	+0.28(+1.28%)
Apr 29, 2009	20.89	21.74	20.55	21.59	7,881,036	+0.55(+2.63%)
Apr 28, 2009	21.02	21.17	20.55	21.04	7,185,709	-0.22(-1.03%)
Apr 27, 2009	21.49	21.68	21.00	21.25	6,504,060	-0.33(-1.52%)
Apr 24, 2009	21.10	21.84	21.02	21.58	7,915,852	+0.54(+2.56%)
Apr 23, 2009	21.04	21.24	20.49	21.04	6,476,830	+0.01(+0.03%)
Apr 22, 2009	20.68	21.64	20.55	21.04	7,787,592	+0.21(+0.99%)
Apr 21, 2009	20.20	21.00	20.07	20.83	7,564,654	+0.49(+2.43%)
Apr 20, 2009	20.88	21.03	20.23	20.34	8,658,454	-0.89(-4.18%)
Apr 17, 2009	21.07	21.37	20.82	21.22	9,037,072	+0.02(+0.09%)
Apr 16, 2009	20.64	21.31	20.43	21.20	8,754,184	+0.72(+3.51%)
Apr 15, 2009	20.27	20.65	20.12	20.48	5,948,948	+0.31(+1.56%)
Apr 14, 2009	20.29	20.78	19.91	20.17	8,950,833	-0.13(-0.63%)
Apr 13, 2009	20.39	20.52	19.86	20.30	7,555,328	-0.26(-1.25%)
Apr 09, 2009	20.05	20.69	20.03	20.55	12,462,596	+1.15(+5.93%)
Apr 08, 2009	19.89	20.29	19.11	19.40	10,489,974	-0.44(-2.20%)
Apr 07, 2009	20.71	20.81	19.35	19.84	19,581,602	+0.00(+0.00%)
Apr 06, 2009	20.26	20.32	19.29	19.84	9,243,066	-0.69(-3.35%)
Apr 03, 2009	20.08	20.65	20.01	20.53	8,868,467	+0.49(+2.47%)
Apr 02, 2009	19.48	20.51	19.48	20.03	10,953,778	+1.07(+5.62%)
Apr 01, 2009	18.11	19.08	17.98	18.97	10,560,830	+0.61(+3.32%)
Mar 31, 2009	18.12	18.90	17.92	18.36	12,925,294	+0.42(+2.33%)
Mar 30, 2009	17.98	18.31	17.57	17.94	10,626,282	-1.05(-5.55%)
Mar 26, 2009	18.50	19.02	18.32	18.99	11,505,617	+0.72(+3.94%)
Mar 25, 2009	18.06	18.68	17.74	18.27	12,357,766	-0.02(-0.11%)
Mar 24, 2009	18.31	18.52	17.88	18.29	11,258,799	-0.31(-1.66%)
Mar 23, 2009	17.87	18.60	17.87	18.60	8,047,382	+1.39(+8.06%)
Mar 20, 2009	17.84	17.98	17.16	17.21	12,541,388	-0.55(-3.07%)
Mar 19, 2009	17.97	18.12	17.62	17.76	10,306,193	-0.06(-0.36%)
Mar 18, 2009	17.27	18.12	16.93	17.82	9,263,898	+0.46(+2.63%)
Mar 17, 2009	17.30	17.37	16.70	17.37	13,056,369	+0.12(+0.71%)
Mar 16, 2009	17.40	17.86	17.21	17.25	11,751,185	+0.02(+0.11%)
Mar 13, 2009	17.75	17.75	16.91	17.23	0	-0.39(-2.22%)
Mar 12, 2009	17.59	17.67	17.16	17.62	12,286,880	+0.03(+0.15%)
Mar 11, 2009	17.43	17.84	17.22	17.59	10,256,516	+0.35(+2.01%)
Mar 10, 2009	16.28	17.31	16.28	17.25	11,585,158	+1.27(+7.96%)
Mar 09, 2009	15.99	16.45	15.83	15.97	9,079,404	-0.19(-1.19%)
Mar 06, 2009	16.32	16.80	15.72	16.17	0	-0.04(-0.24%)
Mar 05, 2009	16.61	16.61	15.67	16.21	16,183,127	-0.80(-4.68%)
Mar 04, 2009	16.55	17.19	16.30	17.00	15,514,696	+0.76(+4.71%)
Mar 02, 2009	16.78	16.94	16.15	16.24	13,546,649	-0.94(-5.50%)
Feb 27, 2009	17.32	17.66	16.76	17.18	0	-0.43(-2.44%)
Feb 26, 2009	18.19	18.35	17.56	17.61	11,645,488	-0.39(-2.14%)
Feb 25, 2009	18.54	18.54	17.71	18.00	13,082,969	-0.62(-3.35%)
Feb 24, 2009	18.25	18.72	17.95	18.62	10,366,056	+0.59(+3.28%)
Feb 23, 2009	19.06	19.20	18.02	18.03	11,256,903	-0.73(-3.87%)
Feb 20, 2009	18.47	19.04	18.31	18.76	0	-0.12(-0.61%)
Feb 19, 2009	19.45	19.75	18.82	18.87	9,124,975	-0.33(-1.74%)
Feb 18, 2009	19.30	19.44	18.92	19.20	11,956,263	+0.02(+0.10%)
Feb 17, 2009	20.03	20.03	19.17	19.19	12,043,569	-1.38(-6.71%)
Feb 13, 2009	20.75	21.07	20.39	20.57	7,549,820	-0.30(-1.42%)
Feb 12, 2009	20.53	20.93	20.02	20.86	7,883,051	-0.11(-0.52%)
Feb 11, 2009	21.16	21.81	20.69	20.97	7,009,921	+0.12(+0.59%)
Feb 10, 2009	22.05	22.32	20.68	20.85	11,215,033	-1.39(-6.23%)
Feb 09, 2009	21.24	22.55	20.98	22.24	13,940,822	+0.98(+4.61%)
Feb 06, 2009	21.07	21.62	21.07	21.26	11,216,038	+0.10(+0.48%)
Feb 05, 2009	20.37	21.36	20.35	21.15	9,092,327	+0.57(+2.78%)
Feb 04, 2009	21.40	21.71	20.52	20.58	11,574,137	-0.78(-3.66%)
Feb 03, 2009	21.47	21.73	20.66	21.36	15,484,340	+1.21(+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.