Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	37.53	37.88	35.53	35.73	4,595,487	-1.33(-3.59%)
Apr 29, 2009	36.31	37.76	36.18	37.06	5,218,013	+1.02(+2.82%)
Apr 28, 2009	35.30	36.75	34.88	36.04	5,571,449	-1.77(-4.67%)
Apr 27, 2009	37.66	38.93	37.39	37.81	4,664,231	-0.13(-0.34%)
Apr 24, 2009	36.79	38.53	36.31	37.94	5,689,788	+1.66(+4.58%)
Apr 23, 2009	35.62	36.41	34.64	36.28	6,939,261	+1.66(+4.78%)
Apr 22, 2009	33.33	36.28	33.21	34.62	5,499,296	+0.24(+0.69%)
Apr 21, 2009	31.80	34.68	31.63	34.38	3,800,897	+1.90(+5.85%)
Apr 20, 2009	34.71	34.74	32.40	32.48	4,253,153	-5.38(-14.22%)
Apr 17, 2009	37.05	38.53	36.56	37.86	8,913,470	+2.93(+8.39%)
Apr 16, 2009	35.29	36.62	34.77	34.93	5,742,514	+0.22(+0.63%)
Apr 15, 2009	33.25	35.00	33.07	34.72	4,262,788	+1.22(+3.64%)
Apr 14, 2009	34.45	35.62	33.39	33.50	6,178,644	-1.47(-4.21%)
Apr 13, 2009	34.59	35.20	32.72	34.97	3,826,901	+1.14(+3.38%)
Apr 09, 2009	33.07	33.83	32.63	33.82	6,482,522	+3.30(+10.81%)
Apr 08, 2009	30.72	30.91	30.00	30.52	3,163,780	+0.37(+1.22%)
Apr 07, 2009	30.04	30.72	29.91	30.16	4,470,231	-2.04(-6.33%)
Apr 06, 2009	31.27	32.36	31.12	32.19	3,423,255	-0.91(-2.76%)
Apr 03, 2009	31.35	33.11	31.18	33.11	3,941,975	+0.70(+2.17%)
Apr 02, 2009	31.04	32.92	30.85	32.41	8,748,656	+4.27(+15.17%)
Apr 01, 2009	27.30	28.66	27.16	28.14	5,374,277	+0.43(+1.57%)
Mar 31, 2009	26.80	28.26	26.50	27.70	5,151,299	+2.21(+8.69%)
Mar 30, 2009	26.67	26.76	25.27	25.49	3,460,700	-4.81(-15.88%)
Mar 26, 2009	29.77	30.53	29.11	30.30	5,046,507	+1.19(+4.07%)
Mar 25, 2009	28.88	30.13	27.74	29.11	4,933,199	-0.16(-0.53%)
Mar 24, 2009	28.83	30.05	28.51	29.27	6,514,639	-0.56(-1.87%)
Mar 23, 2009	28.56	29.95	28.45	29.83	4,005,992	+4.27(+16.69%)
Mar 20, 2009	26.55	26.78	25.46	25.56	3,764,660	-0.82(-3.10%)
Mar 19, 2009	28.41	28.44	26.15	26.38	7,355,374	+1.00(+3.95%)
Mar 18, 2009	24.08	25.48	23.91	25.38	4,811,077	+0.46(+1.86%)
Mar 17, 2009	23.25	24.92	23.06	24.92	2,907,571	+1.80(+7.78%)
Mar 16, 2009	23.52	24.22	23.07	23.12	3,158,839	+0.03(+0.15%)
Mar 13, 2009	23.71	23.73	22.42	23.08	0	-1.14(-4.73%)
Mar 12, 2009	22.07	24.46	21.50	24.23	4,420,274	+3.08(+14.57%)
Mar 11, 2009	20.97	21.73	20.49	21.15	4,321,462	+1.54(+7.86%)
Mar 10, 2009	18.99	19.72	18.75	19.61	3,913,471	+3.20(+19.48%)
Mar 09, 2009	16.05	16.85	16.05	16.41	3,093,874	+0.49(+3.08%)
Mar 06, 2009	16.72	17.00	15.36	15.92	0	-0.27(-1.68%)
Mar 05, 2009	16.83	16.98	16.14	16.19	3,454,749	-1.42(-8.09%)
Mar 04, 2009	17.90	17.92	16.94	17.62	4,753,048	+0.68(+4.02%)
Mar 02, 2009	17.24	17.38	16.64	16.94	4,197,406	-0.48(-2.78%)
Feb 27, 2009	17.62	18.23	17.26	17.42	0	-0.67(-3.69%)
Feb 26, 2009	18.33	19.20	17.84	18.09	3,778,705	+1.05(+6.16%)
Feb 25, 2009	17.32	17.56	16.16	17.04	3,131,306	-0.15(-0.87%)
Feb 24, 2009	15.56	17.45	15.29	17.19	4,689,448	+2.69(+18.51%)
Feb 23, 2009	16.12	16.19	14.45	14.50	4,167,781	-2.01(-12.17%)
Feb 20, 2009	15.95	16.73	15.55	16.51	5,597,098	-0.27(-1.62%)
Feb 19, 2009	18.20	18.35	16.66	16.79	3,244,410	-0.49(-2.84%)
Feb 18, 2009	17.54	17.73	16.72	17.28	3,247,657	+0.33(+1.97%)
Feb 17, 2009	17.36	17.44	16.92	16.94	2,493,374	-2.76(-14.01%)
Feb 13, 2009	19.82	20.29	19.62	19.70	1,628,943	-0.32(-1.60%)
Feb 12, 2009	19.25	20.04	19.03	20.02	2,466,581	+0.56(+2.87%)
Feb 11, 2009	19.89	19.95	19.05	19.46	1,100,462	+0.57(+2.99%)
Feb 10, 2009	20.87	21.27	18.78	18.90	2,507,895	-1.47(-7.20%)
Feb 09, 2009	20.40	20.57	20.04	20.36	2,439,334	+1.22(+6.37%)
Feb 06, 2009	18.81	19.42	18.60	19.14	2,055,953	+1.12(+6.24%)
Feb 05, 2009	17.44	18.35	17.04	18.02	2,858,470	-0.63(-3.36%)
Feb 04, 2009	18.95	19.38	18.15	18.65	3,131,209	+0.06(+0.33%)
Feb 03, 2009	18.35	18.76	17.98	18.58	1,992,411	+1.44(+8.39%)

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.