Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	21.69	22.72	21.58	21.91	1,266,884	+0.39(+1.82%)
Apr 29, 2009	21.09	21.69	20.89	21.52	803,648	+0.43(+2.05%)
Apr 28, 2009	21.74	21.74	20.72	21.09	1,445,678	-0.97(-4.41%)
Apr 27, 2009	21.91	22.43	21.84	22.06	1,346,789	-0.16(-0.74%)
Apr 24, 2009	21.23	22.31	21.23	22.22	1,106,018	+1.18(+5.63%)
Apr 23, 2009	20.86	21.19	20.54	21.04	621,750	+0.20(+0.98%)
Apr 22, 2009	20.41	21.47	20.19	20.83	725,192	+0.04(+0.20%)
Apr 21, 2009	19.96	20.79	19.94	20.79	1,363,142	+0.59(+2.91%)
Apr 20, 2009	21.39	21.48	20.13	20.20	854,340	-1.46(-6.75%)
Apr 17, 2009	21.66	21.80	21.19	21.67	859,804	-0.02(-0.11%)
Apr 16, 2009	20.77	21.90	20.69	21.69	936,980	+0.96(+4.65%)
Apr 15, 2009	20.66	20.78	19.33	20.73	1,532,762	-0.75(-3.50%)
Apr 14, 2009	21.73	22.65	21.42	21.48	1,486,451	+0.29(+1.35%)
Apr 13, 2009	21.13	21.30	20.55	21.19	498,802	+0.11(+0.50%)
Apr 09, 2009	20.75	21.27	20.70	21.09	1,147,588	+0.96(+4.75%)
Apr 08, 2009	19.55	20.24	19.26	20.13	807,468	+0.72(+3.70%)
Apr 07, 2009	19.76	20.00	19.36	19.41	736,764	-0.80(-3.96%)
Apr 06, 2009	20.03	20.28	19.79	20.21	1,309,334	-0.11(-0.52%)
Apr 03, 2009	19.52	20.33	19.38	20.32	1,331,842	+0.75(+3.84%)
Apr 02, 2009	19.12	19.91	18.81	19.57	1,578,617	+1.23(+6.68%)
Apr 01, 2009	17.39	18.49	17.15	18.34	1,047,293	+0.56(+3.12%)
Mar 31, 2009	17.69	18.10	17.47	17.78	1,112,097	+0.35(+2.02%)
Mar 30, 2009	17.10	17.49	16.87	17.43	778,302	-1.07(-5.78%)
Mar 26, 2009	18.17	18.54	18.06	18.50	1,420,656	+0.58(+3.24%)
Mar 25, 2009	18.08	18.55	17.20	17.92	1,184,465	-0.02(-0.09%)
Mar 24, 2009	17.67	18.36	17.61	17.94	1,184,492	-0.02(-0.09%)
Mar 23, 2009	17.47	17.96	17.47	17.96	1,048,534	+1.55(+9.46%)
Mar 20, 2009	16.76	16.96	16.18	16.40	1,169,693	-0.07(-0.45%)
Mar 19, 2009	16.89	17.04	16.28	16.48	1,519,220	-0.18(-1.08%)
Mar 18, 2009	15.85	16.76	15.54	16.66	1,783,318	+0.76(+4.78%)
Mar 17, 2009	14.94	15.90	14.82	15.90	1,387,568	+0.99(+6.63%)
Mar 16, 2009	15.03	15.51	14.85	14.91	1,093,167	+0.03(+0.22%)
Mar 13, 2009	14.80	14.98	14.53	14.88	0	+0.17(+1.17%)
Mar 12, 2009	14.31	14.84	14.04	14.70	1,925,989	+0.32(+2.21%)
Mar 11, 2009	14.08	14.53	13.69	14.39	1,287,620	+0.38(+2.74%)
Mar 10, 2009	13.46	14.06	13.37	14.00	1,405,239	+0.86(+6.53%)
Mar 09, 2009	13.01	13.53	13.01	13.14	1,408,532	-0.07(-0.49%)
Mar 06, 2009	13.10	13.36	12.70	13.21	0	+0.29(+2.28%)
Mar 05, 2009	13.77	14.03	12.79	12.92	2,218,853	-1.14(-8.08%)
Mar 04, 2009	14.98	14.98	13.98	14.05	3,654,506	-0.91(-6.06%)
Mar 02, 2009	15.40	15.73	14.88	14.96	1,936,359	-0.85(-5.37%)
Feb 27, 2009	14.93	16.15	14.85	15.81	0	+0.50(+3.25%)
Feb 26, 2009	15.84	16.23	15.25	15.31	911,997	-0.31(-1.99%)
Feb 25, 2009	16.16	16.20	15.42	15.62	895,547	-0.65(-4.02%)
Feb 24, 2009	15.52	16.36	15.29	16.27	1,922,006	+0.94(+6.13%)
Feb 23, 2009	16.62	16.87	15.20	15.33	1,414,627	-1.17(-7.08%)
Feb 20, 2009	16.53	16.74	15.94	16.50	0	-0.40(-2.37%)
Feb 19, 2009	17.61	17.61	16.82	16.90	881,655	-0.25(-1.48%)
Feb 18, 2009	17.77	17.80	17.05	17.16	1,407,095	-0.43(-2.46%)
Feb 17, 2009	18.62	18.62	17.51	17.59	1,823,195	-1.16(-6.19%)
Feb 13, 2009	19.34	19.64	18.74	18.75	0	-0.48(-2.51%)
Feb 12, 2009	18.63	19.29	18.29	19.23	1,164,448	+0.22(+1.16%)
Feb 11, 2009	19.03	19.47	18.55	19.01	727,755	+0.11(+0.61%)
Feb 10, 2009	19.65	20.11	18.78	18.90	999,207	-1.01(-5.09%)
Feb 09, 2009	19.87	20.39	19.57	19.91	765,768	-0.07(-0.37%)
Feb 06, 2009	19.63	20.24	19.52	19.98	0	+0.46(+2.34%)
Feb 05, 2009	18.84	19.81	18.72	19.52	917,360	+0.58(+3.06%)
Feb 04, 2009	18.72	19.39	18.60	18.94	1,089,308	+0.34(+1.84%)
Feb 03, 2009	18.10	18.75	17.96	18.60	1,139,700	+0.65(+3.59%)

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.