Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	22.15	22.99	22.08	22.76	6,359,995	+0.86(+3.93%)
Apr 29, 2009	21.46	22.15	21.41	21.90	3,643,246	+0.44(+2.05%)
Apr 28, 2009	21.50	21.69	21.14	21.46	4,613,508	-0.28(-1.29%)
Apr 27, 2009	22.36	22.41	21.54	21.74	4,434,454	-0.89(-3.93%)
Apr 24, 2009	22.26	22.85	22.04	22.63	3,079,361	+0.39(+1.75%)
Apr 23, 2009	21.70	22.26	21.51	22.24	5,620,051	+0.48(+2.21%)
Apr 22, 2009	21.07	22.14	20.75	21.76	4,724,153	+0.42(+1.97%)
Apr 21, 2009	21.20	21.81	20.95	21.34	3,906,397	+0.09(+0.42%)
Apr 20, 2009	21.80	21.98	21.09	21.25	4,016,442	-0.84(-3.80%)
Apr 17, 2009	21.59	22.24	21.25	22.09	3,995,347	+0.61(+2.84%)
Apr 16, 2009	21.00	21.60	20.92	21.48	3,061,480	+0.58(+2.78%)
Apr 15, 2009	20.86	21.09	20.63	20.90	3,091,501	-0.02(-0.10%)
Apr 14, 2009	21.73	21.73	20.82	20.92	3,906,567	-0.98(-4.47%)
Apr 13, 2009	21.96	22.03	21.52	21.90	1,930,119	-0.18(-0.82%)
Apr 09, 2009	21.29	22.09	20.82	22.08	3,619,081	+1.24(+5.95%)
Apr 08, 2009	20.49	20.84	20.31	20.84	2,473,751	+0.40(+1.96%)
Apr 07, 2009	20.85	20.90	20.40	20.44	2,753,355	-0.61(-2.90%)
Apr 06, 2009	21.10	21.22	20.72	21.05	3,037,947	-0.19(-0.89%)
Apr 03, 2009	21.16	21.43	20.77	21.24	4,680,439	+0.13(+0.62%)
Apr 02, 2009	19.60	21.49	19.60	21.11	6,474,649	+1.74(+8.98%)
Apr 01, 2009	19.02	19.46	18.60	19.37	2,491,182	+0.14(+0.73%)
Mar 31, 2009	19.04	19.56	18.68	19.23	3,919,108	+0.38(+2.02%)
Mar 30, 2009	19.53	19.67	18.59	18.85	3,528,840	-1.23(-6.13%)
Mar 26, 2009	19.84	20.14	19.52	20.08	3,278,907	+0.44(+2.24%)
Mar 25, 2009	19.51	20.28	19.26	19.64	4,618,818	+0.22(+1.13%)
Mar 24, 2009	19.35	19.81	18.95	19.42	4,763,671	+0.07(+0.36%)
Mar 23, 2009	18.85	19.38	18.71	19.35	7,084,421	+1.48(+8.28%)
Mar 20, 2009	18.53	18.65	17.78	17.87	4,462,244	-0.68(-3.64%)
Mar 19, 2009	18.43	18.89	18.31	18.55	4,276,113	+0.12(+0.64%)
Mar 18, 2009	18.07	18.61	17.73	18.43	5,718,752	+0.28(+1.52%)
Mar 17, 2009	18.08	18.19	17.66	18.15	4,392,333	+0.41(+2.31%)
Mar 16, 2009	18.38	18.66	17.73	17.74	7,268,134	+0.59(+3.44%)
Mar 13, 2009	16.77	17.29	16.70	17.15	0	+0.42(+2.51%)
Mar 12, 2009	16.06	16.80	15.62	16.73	5,318,165	+0.67(+4.17%)
Mar 11, 2009	15.81	16.29	15.80	16.06	4,888,171	-0.06(-0.37%)
Mar 10, 2009	15.44	16.13	15.20	16.12	4,561,390	+0.92(+6.05%)
Mar 09, 2009	15.26	15.44	14.40	15.20	7,461,993	-0.48(-3.06%)
Mar 06, 2009	15.68	16.12	15.39	15.68	0	+0.18(+1.16%)
Mar 05, 2009	15.86	16.18	15.33	15.50	6,362,875	-0.91(-5.55%)
Mar 04, 2009	16.20	16.70	16.06	16.41	4,546,931	+0.22(+1.36%)
Mar 02, 2009	17.23	17.44	16.12	16.19	6,026,054	-1.40(-7.96%)
Feb 27, 2009	18.15	18.24	17.53	17.59	0	-0.68(-3.72%)
Feb 26, 2009	18.30	18.55	17.91	18.27	6,812,187	+0.30(+1.67%)
Feb 25, 2009	18.61	18.61	17.87	17.97	5,315,436	-0.70(-3.75%)
Feb 24, 2009	18.25	18.75	18.07	18.67	4,171,400	+0.55(+3.04%)
Feb 23, 2009	18.91	19.02	17.90	18.12	6,351,025	-0.59(-3.15%)
Feb 20, 2009	19.04	19.30	18.30	18.71	6,414,800	-0.61(-3.16%)
Feb 19, 2009	20.02	20.23	19.23	19.32	6,197,620	-0.50(-2.52%)
Feb 18, 2009	20.12	20.12	19.50	19.82	4,651,822	-0.14(-0.70%)
Feb 17, 2009	20.86	20.99	19.82	19.96	5,358,597	-1.41(-6.60%)
Feb 13, 2009	22.06	22.12	21.37	21.37	3,640,222	-0.63(-2.86%)
Feb 12, 2009	21.89	22.15	21.15	22.00	5,374,508	+0.30(+1.38%)
Feb 11, 2009	21.46	21.74	21.01	21.70	4,309,140	+0.39(+1.83%)
Feb 10, 2009	22.32	22.45	21.01	21.31	5,153,719	-1.14(-5.08%)
Feb 09, 2009	22.69	22.69	22.24	22.45	2,931,595	-0.28(-1.23%)
Feb 06, 2009	21.77	23.04	21.76	22.73	4,598,345	+0.97(+4.46%)
Feb 05, 2009	20.75	21.88	20.26	21.76	6,149,737	+0.83(+3.97%)
Feb 04, 2009	21.09	21.42	20.78	20.93	4,446,754	-0.07(-0.33%)
Feb 03, 2009	19.46	21.47	19.34	21.00	12,084,134	+1.66(+8.58%)

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.