Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	23.99	24.35	23.30	23.37	4,030,064	-0.43(-1.80%)
Apr 29, 2009	23.40	24.13	23.40	23.79	3,640,607	+0.63(+2.74%)
Apr 28, 2009	23.62	23.87	23.09	23.16	3,539,601	-0.48(-2.02%)
Apr 27, 2009	23.79	24.09	23.38	23.64	3,882,594	-0.49(-2.04%)
Apr 24, 2009	23.87	24.41	23.62	24.13	5,733,625	+0.43(+1.83%)
Apr 23, 2009	23.68	23.77	23.08	23.69	5,559,861	+0.19(+0.79%)
Apr 22, 2009	22.45	24.09	22.20	23.51	6,976,549	+0.86(+3.81%)
Apr 21, 2009	22.05	22.80	22.05	22.65	5,188,846	+0.38(+1.73%)
Apr 20, 2009	22.62	22.89	22.19	22.26	5,218,077	-0.69(-3.01%)
Apr 17, 2009	22.95	23.56	22.89	22.95	8,427,377	-0.66(-2.81%)
Apr 16, 2009	23.50	24.26	23.15	23.62	15,479,205	+1.42(+6.39%)
Apr 15, 2009	22.40	22.68	21.95	22.20	9,375,873	-0.25(-1.11%)
Apr 14, 2009	22.69	22.79	22.06	22.45	5,182,955	-0.52(-2.26%)
Apr 13, 2009	22.92	23.12	22.50	22.97	4,091,298	-0.21(-0.92%)
Apr 09, 2009	23.44	23.44	22.27	23.18	4,693,863	+1.38(+6.34%)
Apr 08, 2009	22.03	22.23	21.50	21.80	4,205,249	-0.08(-0.36%)
Apr 07, 2009	22.73	22.83	21.81	21.88	5,871,157	-1.03(-4.48%)
Apr 06, 2009	22.91	23.05	22.43	22.90	4,766,893	-0.21(-0.89%)
Apr 03, 2009	22.68	23.19	22.59	23.11	7,655,212	-0.09(-0.40%)
Apr 02, 2009	22.65	23.80	22.50	23.20	7,713,988	+1.04(+4.69%)
Apr 01, 2009	21.64	22.42	21.15	22.16	6,255,421	+0.19(+0.84%)
Mar 31, 2009	21.80	22.51	21.49	21.98	6,361,232	+0.35(+1.61%)
Mar 30, 2009	22.17	22.17	21.29	21.63	5,796,348	-1.45(-6.30%)
Mar 26, 2009	22.05	23.12	21.96	23.08	7,118,666	+1.10(+5.02%)
Mar 25, 2009	21.83	22.98	21.53	21.98	10,572,627	+0.36(+1.65%)
Mar 24, 2009	20.78	22.37	19.46	21.62	11,637,422	+0.44(+2.09%)
Mar 23, 2009	20.35	21.18	20.34	21.18	7,230,348	+1.42(+7.17%)
Mar 20, 2009	20.33	20.85	19.66	19.76	10,934,359	-0.97(-4.67%)
Mar 19, 2009	20.03	20.86	20.03	20.73	12,918,070	+0.89(+4.50%)
Mar 18, 2009	19.30	20.02	18.97	19.84	7,428,815	+0.38(+1.93%)
Mar 17, 2009	18.70	19.46	18.59	19.46	7,374,654	+0.27(+1.41%)
Mar 16, 2009	18.24	20.05	18.24	19.19	13,756,480	-0.65(-3.27%)
Mar 13, 2009	20.37	20.37	19.69	19.84	0	-0.38(-1.90%)
Mar 12, 2009	19.93	20.31	19.35	20.22	6,407,785	+0.21(+1.03%)
Mar 11, 2009	19.41	20.25	19.41	20.02	5,685,872	+0.21(+1.08%)
Mar 10, 2009	18.93	19.83	18.93	19.80	5,923,364	+1.06(+5.66%)
Mar 09, 2009	18.84	19.26	18.61	18.74	6,660,305	-0.35(-1.83%)
Mar 06, 2009	18.51	19.21	18.38	19.09	0	+0.43(+2.33%)
Mar 05, 2009	19.76	19.95	18.49	18.66	9,667,842	-1.60(-7.88%)
Mar 04, 2009	19.99	20.66	19.52	20.25	9,496,737	+1.49(+7.93%)
Mar 02, 2009	19.38	19.51	18.54	18.76	9,894,142	-1.04(-5.25%)
Feb 27, 2009	19.95	20.41	19.77	19.80	0	-0.48(-2.39%)
Feb 26, 2009	21.27	21.34	20.26	20.29	7,231,256	-0.58(-2.80%)
Feb 25, 2009	21.29	21.37	20.57	20.87	8,695,921	-0.50(-2.33%)
Feb 24, 2009	21.17	21.52	20.49	21.37	8,123,096	+0.43(+2.08%)
Feb 23, 2009	22.03	22.15	20.89	20.94	7,675,358	-0.94(-4.30%)
Feb 20, 2009	21.89	22.76	21.33	21.88	0	-0.44(-1.98%)
Feb 19, 2009	23.56	23.56	22.23	22.32	7,959,193	-1.03(-4.42%)
Feb 18, 2009	23.61	23.67	22.99	23.35	8,513,464	-0.13(-0.55%)
Feb 17, 2009	23.52	23.87	21.39	23.48	7,256,461	-1.54(-6.15%)
Feb 13, 2009	24.63	25.45	24.63	25.02	4,781,718	+0.25(+1.01%)
Feb 12, 2009	24.58	24.78	23.86	24.77	5,592,531	-0.21(-0.83%)
Feb 11, 2009	25.22	25.25	24.66	24.98	5,379,865	+0.65(+2.66%)
Feb 10, 2009	25.30	25.62	24.15	24.33	4,722,481	-1.30(-5.06%)
Feb 09, 2009	25.45	25.83	25.29	25.62	3,153,260	+0.11(+0.42%)
Feb 06, 2009	25.43	25.85	25.20	25.52	6,858,079	+0.16(+0.62%)
Feb 05, 2009	24.51	25.57	24.26	25.36	5,897,858	+0.76(+3.07%)
Feb 04, 2009	24.30	25.22	24.22	24.61	7,161,393	+0.38(+1.59%)
Feb 03, 2009	23.72	24.34	23.29	24.22	6,820,594	+1.09(+4.71%)

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.