Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	21.42	21.83	20.62	20.65	955,413	-0.62(-2.92%)
Apr 29, 2009	21.00	21.60	20.83	21.27	840,972	+0.75(+3.64%)
Apr 28, 2009	20.48	21.04	20.45	20.53	759,793	-0.26(-1.25%)
Apr 27, 2009	21.00	21.43	20.36	20.79	481,876	-0.66(-3.09%)
Apr 24, 2009	20.95	21.80	20.64	21.45	920,550	+0.81(+3.91%)
Apr 23, 2009	20.49	20.79	20.30	20.64	987,703	+0.41(+2.03%)
Apr 22, 2009	19.62	20.62	19.62	20.23	703,527	+0.37(+1.86%)
Apr 21, 2009	19.77	19.99	19.59	19.86	477,198	+0.06(+0.30%)
Apr 20, 2009	20.37	20.78	19.72	19.80	658,285	-1.14(-5.45%)
Apr 17, 2009	20.61	21.16	20.53	20.95	519,818	+0.41(+2.00%)
Apr 16, 2009	20.20	20.74	19.90	20.53	673,571	+0.71(+3.60%)
Apr 15, 2009	20.40	20.40	19.54	19.82	1,167,726	-1.10(-5.26%)
Apr 14, 2009	20.92	21.32	20.71	20.92	521,369	-0.45(-2.12%)
Apr 13, 2009	21.10	21.52	21.00	21.37	553,961	-0.21(-0.97%)
Apr 09, 2009	20.99	21.65	20.91	21.58	922,453	+0.89(+4.30%)
Apr 08, 2009	19.77	20.71	19.77	20.69	539,400	+1.13(+5.75%)
Apr 07, 2009	19.78	20.17	19.52	19.57	370,167	-0.60(-3.00%)
Apr 06, 2009	20.44	20.63	19.88	20.17	456,567	-0.62(-2.99%)
Apr 03, 2009	20.71	20.87	20.18	20.79	669,861	-0.08(-0.36%)
Apr 02, 2009	20.14	21.12	19.59	20.87	942,735	+1.29(+6.56%)
Apr 01, 2009	19.11	19.78	18.94	19.59	645,240	+0.03(+0.13%)
Mar 31, 2009	19.55	20.05	19.33	19.56	618,398	+0.33(+1.70%)
Mar 30, 2009	19.12	19.40	18.78	19.23	425,426	-0.92(-4.58%)
Mar 26, 2009	19.18	20.16	19.18	20.16	898,622	+1.24(+6.57%)
Mar 25, 2009	19.27	19.32	18.15	18.91	671,661	+0.24(+1.26%)
Mar 24, 2009	18.96	19.28	18.57	18.68	624,078	-0.55(-2.88%)
Mar 23, 2009	18.73	19.32	17.95	19.23	727,578	+1.44(+8.07%)
Mar 20, 2009	18.64	18.91	17.55	17.80	798,184	-0.58(-3.15%)
Mar 19, 2009	19.04	19.04	18.15	18.38	611,281	-0.61(-3.23%)
Mar 18, 2009	17.76	19.30	17.65	18.99	1,240,075	+1.18(+6.65%)
Mar 17, 2009	17.30	17.80	17.00	17.80	568,623	+0.49(+2.81%)
Mar 16, 2009	15.66	17.62	15.66	17.32	1,208,271	+0.27(+1.58%)
Mar 13, 2009	16.89	17.13	16.18	17.05	755,487	+0.23(+1.35%)
Mar 12, 2009	15.79	16.90	15.69	16.82	811,622	+0.86(+5.42%)
Mar 11, 2009	15.33	16.13	15.22	15.96	961,979	+0.69(+4.51%)
Mar 10, 2009	14.85	15.31	14.70	15.27	510,418	+0.79(+5.45%)
Mar 09, 2009	14.46	14.97	13.93	14.48	554,607	-0.12(-0.81%)
Mar 06, 2009	14.89	15.07	14.20	14.60	814,682	-0.13(-0.91%)
Mar 05, 2009	15.08	15.45	14.66	14.73	752,312	-0.86(-5.50%)
Mar 04, 2009	15.24	15.84	14.98	15.59	896,337	+0.29(+1.87%)
Mar 02, 2009	15.78	16.02	15.23	15.30	981,594	-1.02(-6.28%)
Feb 27, 2009	16.02	16.63	15.91	16.33	1,150,705	+0.24(+1.46%)
Feb 26, 2009	16.70	16.82	15.99	16.09	793,170	-0.49(-2.94%)
Feb 25, 2009	16.87	17.22	16.29	16.58	858,000	-0.39(-2.33%)
Feb 24, 2009	16.73	17.20	16.48	16.97	927,018	+0.55(+3.38%)
Feb 23, 2009	17.28	17.45	16.28	16.42	1,272,898	-0.78(-4.54%)
Feb 20, 2009	16.80	17.65	16.44	17.20	1,135,540	+0.13(+0.74%)
Feb 19, 2009	17.64	17.80	17.02	17.07	981,822	+0.01(+0.05%)
Feb 18, 2009	18.39	18.47	16.98	17.07	2,111,303	-1.65(-8.80%)
Feb 17, 2009	19.03	19.10	18.53	18.71	1,225,366	-0.63(-3.26%)
Feb 13, 2009	19.47	19.71	18.98	19.34	379,892	-0.20(-1.03%)
Feb 12, 2009	19.00	19.65	18.53	19.54	720,741	+0.76(+4.02%)
Feb 11, 2009	18.83	19.01	18.49	18.79	452,219	+0.13(+0.68%)
Feb 10, 2009	19.38	19.65	18.60	18.66	802,048	-0.78(-4.02%)
Feb 09, 2009	19.63	19.72	18.89	19.44	524,091	-0.38(-1.91%)
Feb 06, 2009	19.46	20.10	19.41	19.82	719,834	+0.28(+1.42%)
Feb 05, 2009	20.62	20.62	19.18	19.54	562,898	+0.14(+0.74%)
Feb 04, 2009	19.83	20.08	19.22	19.40	497,662	-0.43(-2.16%)
Feb 03, 2009	19.40	20.06	19.11	19.83	414,011	+0.55(+2.88%)

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.