Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	35.05	35.05	32.67	33.39	352,635	-0.03(-0.10%)
Apr 29, 2009	31.26	35.32	31.14	33.43	880,861	+2.28(+7.33%)
Apr 28, 2009	31.28	31.68	30.20	31.14	274,608	-0.35(-1.12%)
Apr 27, 2009	32.34	32.34	30.28	31.50	235,373	-1.39(-4.23%)
Apr 24, 2009	31.12	33.62	30.66	32.89	252,228	+1.77(+5.68%)
Apr 23, 2009	31.33	31.76	30.47	31.12	193,233	+0.15(+0.50%)
Apr 22, 2009	30.34	32.17	29.32	30.96	302,300	+0.57(+1.86%)
Apr 21, 2009	28.62	30.55	27.73	30.40	223,440	+1.23(+4.21%)
Apr 20, 2009	31.32	31.32	28.54	29.17	346,143	-2.78(-8.70%)
Apr 17, 2009	31.27	32.18	30.79	31.95	237,125	+0.79(+2.53%)
Apr 16, 2009	31.82	31.96	30.15	31.16	319,127	-0.27(-0.85%)
Apr 15, 2009	30.05	31.73	29.18	31.43	745,084	+0.98(+3.21%)
Apr 14, 2009	28.15	32.16	27.79	30.45	1,242,956	+2.92(+10.60%)
Apr 13, 2009	24.61	27.65	24.08	27.53	589,325	+2.69(+10.81%)
Apr 09, 2009	23.52	25.17	23.17	24.85	734,159	+1.78(+7.70%)
Apr 08, 2009	22.84	23.52	22.43	23.07	302,507	+0.33(+1.47%)
Apr 07, 2009	23.40	23.74	22.60	22.73	391,025	-0.94(-3.95%)
Apr 06, 2009	24.30	24.34	23.12	23.67	452,493	-0.98(-3.97%)
Apr 03, 2009	22.63	24.68	22.41	24.65	749,794	+1.95(+8.58%)
Apr 02, 2009	21.23	27.04	20.61	22.70	1,515,106	-0.85(-3.61%)
Apr 01, 2009	23.86	24.06	22.95	23.55	743,805	+0.38(+1.63%)
Mar 31, 2009	24.31	24.38	21.94	23.17	608,378	-0.39(-1.64%)
Mar 30, 2009	25.09	25.09	23.47	23.56	593,015	-3.86(-14.08%)
Mar 26, 2009	26.53	27.52	25.70	27.42	421,570	+1.91(+7.47%)
Mar 25, 2009	24.21	26.03	24.21	25.51	381,932	+1.18(+4.83%)
Mar 24, 2009	23.45	25.05	22.44	24.34	776,112	+1.04(+4.46%)
Mar 23, 2009	22.94	23.47	22.61	23.30	526,384	+1.21(+5.48%)
Mar 20, 2009	23.52	24.01	21.97	22.09	288,598	-1.42(-6.06%)
Mar 19, 2009	23.64	24.06	23.01	23.52	249,295	+0.42(+1.82%)
Mar 18, 2009	22.86	23.68	21.99	23.09	294,657	+0.45(+2.01%)
Mar 17, 2009	20.50	22.71	20.40	22.64	313,227	+2.03(+9.83%)
Mar 16, 2009	20.43	21.46	20.08	20.61	425,616	+0.28(+1.39%)
Mar 13, 2009	21.33	21.63	19.71	20.33	0	-0.65(-3.11%)
Mar 12, 2009	20.02	21.02	19.15	20.98	390,024	+0.81(+4.00%)
Mar 11, 2009	20.17	20.97	19.56	20.18	415,026	+0.19(+0.94%)
Mar 10, 2009	18.49	20.15	17.93	19.99	431,060	+0.78(+4.07%)
Mar 09, 2009	18.86	20.49	18.65	19.21	208,868	+0.03(+0.13%)
Mar 06, 2009	19.88	20.68	18.79	19.18	0	-0.54(-2.74%)
Mar 05, 2009	21.29	21.29	19.65	19.72	168,990	-1.52(-7.15%)
Mar 04, 2009	19.21	22.04	19.10	21.24	428,735	+2.26(+11.89%)
Mar 02, 2009	20.42	21.22	18.44	18.98	556,072	-1.83(-8.78%)
Feb 27, 2009	20.79	21.82	20.62	20.81	0	-0.16(-0.78%)
Feb 26, 2009	21.89	22.07	20.60	20.97	300,303	-0.92(-4.19%)
Feb 25, 2009	22.76	23.44	21.68	21.89	167,142	-0.82(-3.59%)
Feb 24, 2009	21.64	23.23	21.03	22.71	354,762	+1.18(+5.50%)
Feb 23, 2009	23.21	24.67	21.46	21.52	288,602	-1.61(-6.97%)
Feb 20, 2009	23.61	24.00	22.26	23.14	0	-1.02(-4.23%)
Feb 19, 2009	24.12	25.21	23.91	24.16	260,763	+0.40(+1.70%)
Feb 18, 2009	23.90	24.87	23.33	23.76	395,415	+0.58(+2.52%)
Feb 17, 2009	24.36	24.67	22.87	23.17	281,477	-1.65(-6.64%)
Feb 13, 2009	23.95	25.48	23.86	24.82	0	+0.96(+4.03%)
Feb 12, 2009	23.86	24.03	22.91	23.86	316,634	-0.32(-1.31%)
Feb 11, 2009	25.32	25.32	23.72	24.18	285,255	-0.39(-1.57%)
Feb 10, 2009	26.54	27.46	24.23	24.56	296,468	-1.46(-5.61%)
Feb 09, 2009	24.53	26.33	24.46	26.02	440,641	+1.48(+6.01%)
Feb 06, 2009	23.00	24.92	22.99	24.55	0	+1.54(+6.72%)
Feb 05, 2009	23.38	23.99	22.74	23.00	612,836	-0.50(-2.12%)
Feb 04, 2009	22.49	24.89	22.36	23.50	557,602	+1.31(+5.92%)
Feb 03, 2009	22.30	22.66	21.40	22.18	384,754	-0.07(-0.31%)

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.