Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	24.92	24.92	24.01	24.47	14,819,566	-0.12(-0.50%)
Apr 29, 2009	24.38	25.14	24.19	24.59	15,289,431	+0.57(+2.39%)
Apr 28, 2009	24.32	24.72	23.77	24.01	15,858,504	-1.14(-4.53%)
Apr 27, 2009	25.81	26.52	24.83	25.15	15,375,297	-1.50(-5.62%)
Apr 24, 2009	26.52	27.20	25.28	26.65	18,551,344	+0.27(+1.03%)
Apr 23, 2009	24.73	26.63	24.22	26.38	16,371,325	+2.01(+8.27%)
Apr 22, 2009	24.82	26.45	24.21	24.37	23,785,396	-1.52(-5.87%)
Apr 21, 2009	20.28	25.91	20.08	25.89	29,814,692	+3.91(+17.81%)
Apr 20, 2009	23.66	23.87	21.84	21.97	18,414,980	-2.48(-10.14%)
Apr 17, 2009	24.88	25.45	23.62	24.45	17,916,388	-0.13(-0.52%)
Apr 16, 2009	25.77	25.79	22.86	24.58	25,121,094	-1.00(-3.92%)
Apr 15, 2009	24.31	25.70	23.66	25.58	14,653,290	+0.83(+3.36%)
Apr 14, 2009	27.24	27.38	24.61	24.75	20,843,260	-3.23(-11.53%)
Apr 13, 2009	25.25	28.23	24.78	27.98	15,735,586	+1.94(+7.46%)
Apr 09, 2009	23.69	26.42	22.94	26.04	26,960,580	+3.75(+16.82%)
Apr 08, 2009	22.37	22.87	21.65	22.29	16,780,614	-0.85(-3.69%)
Apr 07, 2009	22.90	24.01	22.62	23.14	15,901,095	-0.64(-2.68%)
Apr 06, 2009	23.22	24.22	22.41	23.78	16,450,943	-0.01(-0.03%)
Apr 03, 2009	22.85	23.81	22.37	23.79	14,455,584	+1.09(+4.80%)
Apr 02, 2009	23.48	23.51	21.58	22.70	25,444,694	+0.81(+3.70%)
Apr 01, 2009	21.65	22.92	21.09	21.89	18,592,662	-0.18(-0.81%)
Mar 31, 2009	20.92	22.73	20.72	22.06	19,720,654	+2.01(+10.01%)
Mar 30, 2009	21.00	21.54	20.01	20.06	18,534,022	-1.53(-7.07%)
Mar 26, 2009	21.79	21.96	20.74	21.58	15,734,627	+0.21(+0.97%)
Mar 25, 2009	21.50	22.59	19.77	21.38	18,037,324	+0.48(+2.30%)
Mar 24, 2009	20.97	22.99	20.60	20.90	21,959,600	-0.58(-2.70%)
Mar 23, 2009	20.14	21.65	19.96	21.48	19,747,288	+3.78(+21.39%)
Mar 20, 2009	19.46	19.66	17.67	17.69	17,176,100	-1.97(-10.03%)
Mar 19, 2009	21.07	21.18	19.18	19.67	17,840,260	-1.15(-5.53%)
Mar 18, 2009	18.04	20.92	17.79	20.82	23,818,306	+2.48(+13.52%)
Mar 17, 2009	16.30	18.39	16.15	18.34	15,378,769	+1.77(+10.68%)
Mar 16, 2009	16.63	18.22	16.55	16.57	16,188,972	+0.33(+2.03%)
Mar 13, 2009	17.26	17.26	15.51	16.24	0	-0.85(-4.99%)
Mar 12, 2009	15.71	17.15	14.83	17.09	18,362,714	+1.35(+8.61%)
Mar 11, 2009	14.98	16.27	14.41	15.74	16,114,531	+0.94(+6.34%)
Mar 10, 2009	13.71	14.93	13.21	14.80	17,931,400	+2.18(+17.26%)
Mar 09, 2009	12.54	13.57	12.15	12.62	15,510,249	-0.27(-2.06%)
Mar 06, 2009	13.92	14.64	12.43	12.88	0	-0.95(-6.89%)
Mar 05, 2009	15.27	15.37	13.19	13.84	20,642,636	-2.14(-13.37%)
Mar 04, 2009	16.12	16.69	15.07	15.97	16,710,957	+0.24(+1.50%)
Mar 02, 2009	16.30	17.49	15.44	15.74	18,093,230	-2.37(-13.10%)
Feb 27, 2009	18.12	19.35	17.20	18.11	0	-1.36(-6.99%)
Feb 26, 2009	19.53	21.21	19.00	19.47	20,738,594	+1.00(+5.43%)
Feb 25, 2009	18.88	19.46	17.81	18.47	17,222,168	-0.52(-2.72%)
Feb 24, 2009	16.09	19.47	15.44	18.98	19,284,760	+3.00(+18.79%)
Feb 23, 2009	17.26	17.43	15.86	15.98	12,377,419	-0.30(-1.85%)
Feb 20, 2009	15.51	16.52	14.91	16.28	17,525,380	+0.19(+1.16%)
Feb 19, 2009	17.21	17.74	16.04	16.10	8,970,180	-0.87(-5.15%)
Feb 18, 2009	17.20	17.28	15.88	16.97	12,754,488	+0.34(+2.02%)
Feb 17, 2009	18.30	18.41	16.62	16.63	16,027,877	-2.72(-14.04%)
Feb 13, 2009	19.56	19.96	19.07	19.35	9,359,698	-0.43(-2.17%)
Feb 12, 2009	19.59	19.99	18.42	19.78	13,607,780	-0.63(-3.09%)
Feb 11, 2009	19.40	20.82	19.40	20.41	13,631,419	+1.34(+7.03%)
Feb 10, 2009	21.40	21.88	18.83	19.07	18,857,582	-2.81(-12.84%)
Feb 09, 2009	22.16	22.42	21.06	21.88	9,690,394	+0.03(+0.13%)
Feb 06, 2009	20.35	23.28	19.73	21.85	33,304,792	+2.11(+10.71%)
Feb 05, 2009	17.07	20.03	16.66	19.74	32,232,440	+2.44(+14.13%)
Feb 04, 2009	17.67	18.09	16.50	17.29	10,876,952	-0.04(-0.21%)
Feb 03, 2009	17.11	17.56	16.20	17.33	15,677,278	+0.48(+2.85%)

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.