Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	29.97	30.33	28.57	28.57	875,541	-1.20(-4.04%)
Apr 29, 2009	28.92	29.91	28.71	29.77	665,822	+0.79(+2.71%)
Apr 28, 2009	29.10	29.49	28.94	28.98	341,036	-0.34(-1.15%)
Apr 27, 2009	28.48	29.59	28.42	29.32	607,636	+0.50(+1.72%)
Apr 24, 2009	28.97	29.06	28.33	28.82	547,701	-0.02(-0.07%)
Apr 23, 2009	28.93	29.17	28.24	28.84	778,182	-0.11(-0.38%)
Apr 22, 2009	27.63	29.63	27.38	28.95	1,833,669	+0.99(+3.55%)
Apr 21, 2009	27.04	28.04	27.03	27.96	1,220,976	+0.87(+3.23%)
Apr 20, 2009	26.87	27.50	26.48	27.09	638,201	-0.03(-0.11%)
Apr 17, 2009	26.16	27.21	26.02	27.12	523,764	+0.96(+3.69%)
Apr 16, 2009	25.86	26.28	25.66	26.15	411,049	+0.34(+1.31%)
Apr 15, 2009	26.04	26.43	25.39	25.81	407,386	-0.33(-1.25%)
Apr 14, 2009	26.32	26.73	25.77	26.14	680,880	-0.36(-1.35%)
Apr 13, 2009	26.13	26.70	25.76	26.50	671,996	-0.07(-0.26%)
Apr 09, 2009	26.23	26.82	26.16	26.57	788,106	+0.79(+3.04%)
Apr 08, 2009	25.35	25.94	25.15	25.78	629,096	+0.41(+1.61%)
Apr 07, 2009	25.96	26.40	25.32	25.38	850,908	-0.94(-3.59%)
Apr 06, 2009	26.32	26.78	25.84	26.32	966,049	-0.26(-0.97%)
Apr 03, 2009	27.11	27.55	26.38	26.58	683,508	-0.53(-1.94%)
Apr 02, 2009	26.83	27.39	26.56	27.11	852,271	+0.83(+3.18%)
Apr 01, 2009	25.91	26.44	25.29	26.27	860,434	+0.00(+0.00%)
Mar 31, 2009	26.07	26.68	25.77	26.27	598,658	+0.49(+1.89%)
Mar 30, 2009	25.68	25.81	24.67	25.78	955,116	-0.86(-3.24%)
Mar 26, 2009	25.70	26.88	25.63	26.65	1,338,038	+1.07(+4.20%)
Mar 25, 2009	24.48	25.64	24.48	25.58	1,068,430	+1.09(+4.46%)
Mar 24, 2009	24.95	25.00	24.16	24.48	704,881	-0.57(-2.26%)
Mar 23, 2009	24.48	25.26	24.36	25.05	1,180,315	+1.13(+4.74%)
Mar 20, 2009	23.78	24.09	23.67	23.92	1,000,058	+0.21(+0.87%)
Mar 19, 2009	23.12	24.11	22.88	23.71	1,115,601	+0.65(+2.81%)
Mar 18, 2009	21.66	23.50	21.41	23.06	1,136,728	+1.12(+5.12%)
Mar 17, 2009	21.30	21.94	20.88	21.94	670,802	+0.64(+2.98%)
Mar 16, 2009	21.70	21.95	21.17	21.30	924,610	-0.19(-0.88%)
Mar 13, 2009	20.72	21.61	20.57	21.49	0	+0.73(+3.49%)
Mar 12, 2009	20.43	21.00	19.81	20.77	1,649,329	+0.23(+1.11%)
Mar 11, 2009	21.06	21.67	20.49	20.54	760,353	-0.37(-1.76%)
Mar 10, 2009	19.64	20.98	19.64	20.91	1,174,999	+1.28(+6.53%)
Mar 09, 2009	18.41	20.05	18.13	19.62	1,914,850	+1.41(+7.75%)
Mar 06, 2009	20.87	20.92	17.47	18.21	0	-0.77(-4.08%)
Mar 05, 2009	19.39	19.73	18.75	18.99	981,645	-1.04(-5.21%)
Mar 04, 2009	19.53	20.48	18.90	20.03	822,561	+1.02(+5.38%)
Mar 02, 2009	21.45	21.45	18.92	19.01	1,700,018	-2.84(-13.01%)
Feb 27, 2009	22.60	23.08	21.72	21.85	0	-0.81(-3.59%)
Feb 26, 2009	22.36	23.13	22.16	22.66	1,747,701	+0.46(+2.06%)
Feb 25, 2009	21.75	22.60	21.48	22.21	1,181,770	+0.36(+1.64%)
Feb 24, 2009	21.18	21.94	20.88	21.85	1,023,886	+0.98(+4.71%)
Feb 23, 2009	21.59	21.65	20.65	20.87	984,900	-0.43(-2.01%)
Feb 20, 2009	21.91	21.92	21.18	21.29	0	-0.92(-4.16%)
Feb 19, 2009	21.76	22.56	21.76	22.22	1,270,931	+0.35(+1.59%)
Feb 18, 2009	21.86	21.95	20.92	21.87	1,009,256	+0.21(+0.96%)
Feb 17, 2009	21.89	22.32	21.31	21.66	886,391	-0.95(-4.22%)
Feb 13, 2009	21.52	23.54	21.46	22.61	1,788,157	+1.17(+5.47%)
Feb 12, 2009	20.79	21.54	20.27	21.44	862,280	+0.72(+3.45%)
Feb 11, 2009	18.89	21.01	18.77	20.73	2,098,060	+2.07(+11.08%)
Feb 10, 2009	18.97	19.16	18.46	18.66	453,014	-0.55(-2.84%)
Feb 09, 2009	19.54	19.72	18.98	19.21	378,201	-0.34(-1.73%)
Feb 06, 2009	19.33	19.57	19.12	19.54	730,515	+0.36(+1.86%)
Feb 05, 2009	18.83	19.46	18.57	19.19	570,153	+0.14(+0.73%)
Feb 04, 2009	19.14	19.46	18.81	19.05	564,702	+0.11(+0.58%)
Feb 03, 2009	18.95	19.07	18.41	18.94	458,779	+0.11(+0.58%)

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.