Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	31.71	32.66	31.48	31.63	1,741,743	+0.16(+0.51%)
Apr 29, 2009	30.60	31.80	30.38	31.47	1,609,723	+1.15(+3.78%)
Apr 28, 2009	30.36	30.68	29.59	30.32	1,533,908	-0.53(-1.71%)
Apr 27, 2009	30.35	31.50	30.35	30.85	1,654,755	+0.01(+0.05%)
Apr 24, 2009	29.61	31.13	29.61	30.84	1,750,661	+1.40(+4.76%)
Apr 23, 2009	29.53	29.71	28.61	29.44	2,040,022	+0.10(+0.33%)
Apr 22, 2009	28.91	30.31	28.75	29.34	2,278,176	-0.07(-0.22%)
Apr 21, 2009	23.92	29.81	23.92	29.41	4,615,646	+4.26(+16.93%)
Apr 20, 2009	25.79	26.13	24.75	25.15	1,713,711	-1.77(-6.57%)
Apr 17, 2009	26.39	27.03	26.12	26.92	873,031	+0.60(+2.29%)
Apr 16, 2009	26.02	26.48	25.57	26.32	892,441	+0.46(+1.79%)
Apr 15, 2009	25.27	25.96	25.03	25.85	844,338	+0.37(+1.47%)
Apr 14, 2009	25.22	25.97	24.88	25.48	1,068,051	+0.14(+0.55%)
Apr 13, 2009	25.55	25.69	25.18	25.34	1,055,165	-0.46(-1.79%)
Apr 09, 2009	24.50	26.05	24.45	25.80	1,109,641	+1.83(+7.62%)
Apr 08, 2009	24.22	24.65	23.73	23.97	1,368,759	-0.04(-0.15%)
Apr 07, 2009	23.82	24.37	23.80	24.01	1,062,116	-0.20(-0.82%)
Apr 06, 2009	25.49	25.71	24.08	24.21	1,764,377	-1.65(-6.39%)
Apr 03, 2009	25.77	26.04	25.52	25.86	908,396	-0.01(-0.03%)
Apr 02, 2009	24.52	26.26	24.47	25.87	1,246,522	+1.99(+8.33%)
Apr 01, 2009	22.77	23.91	22.18	23.88	1,151,138	+0.73(+3.17%)
Mar 31, 2009	22.84	23.70	22.62	23.14	1,427,581	+0.63(+2.80%)
Mar 30, 2009	23.17	23.35	22.35	22.51	1,016,996	-1.88(-7.70%)
Mar 26, 2009	22.99	24.49	22.99	24.39	1,730,196	+1.63(+7.16%)
Mar 25, 2009	22.27	23.43	21.99	22.76	1,473,710	+0.63(+2.85%)
Mar 24, 2009	22.40	23.05	22.05	22.13	1,431,704	-0.62(-2.74%)
Mar 23, 2009	22.04	22.76	21.93	22.76	1,106,489	+2.19(+10.67%)
Mar 20, 2009	20.97	21.52	20.30	20.56	1,374,464	-0.30(-1.44%)
Mar 19, 2009	21.07	21.07	20.58	20.86	933,913	-0.05(-0.25%)
Mar 18, 2009	20.29	21.35	19.80	20.91	1,067,691	+0.65(+3.23%)
Mar 17, 2009	19.09	20.26	19.09	20.26	1,186,335	+0.92(+4.74%)
Mar 16, 2009	20.22	20.23	19.25	19.34	838,771	-0.44(-2.23%)
Mar 13, 2009	20.00	20.13	19.14	19.78	0	-0.12(-0.63%)
Mar 12, 2009	18.62	19.96	18.36	19.91	1,274,756	+1.20(+6.44%)
Mar 11, 2009	18.57	19.06	18.41	18.70	1,523,161	+0.06(+0.31%)
Mar 10, 2009	18.18	18.65	17.65	18.65	1,396,448	+1.21(+6.95%)
Mar 09, 2009	17.46	17.79	17.19	17.43	1,120,121	-0.32(-1.82%)
Mar 06, 2009	18.29	18.29	17.25	17.76	0	-0.15(-0.86%)
Mar 05, 2009	19.06	19.06	17.79	17.91	1,624,377	-1.72(-8.78%)
Mar 04, 2009	19.47	19.91	19.02	19.64	1,285,206	+0.31(+1.60%)
Mar 02, 2009	19.89	20.23	19.17	19.33	1,498,077	-1.14(-5.56%)
Feb 27, 2009	20.19	21.29	19.89	20.47	0	-0.12(-0.61%)
Feb 26, 2009	21.36	21.49	20.13	20.59	2,111,390	-0.56(-2.64%)
Feb 25, 2009	22.10	22.27	20.82	21.15	1,427,520	-1.10(-4.95%)
Feb 24, 2009	21.63	22.40	21.21	22.25	1,394,017	+0.92(+4.34%)
Feb 23, 2009	22.85	23.00	21.30	21.32	1,174,964	-1.24(-5.50%)
Feb 20, 2009	22.48	22.81	21.92	22.57	0	-0.12(-0.52%)
Feb 19, 2009	23.31	23.61	22.56	22.68	1,701,843	-0.26(-1.15%)
Feb 18, 2009	22.84	23.17	22.39	22.95	1,149,612	+0.22(+0.97%)
Feb 17, 2009	23.03	23.12	22.26	22.73	1,566,586	-0.96(-4.06%)
Feb 13, 2009	23.86	24.58	23.60	23.69	0	-0.19(-0.80%)
Feb 12, 2009	23.18	23.95	22.87	23.88	2,051,948	+0.38(+1.62%)
Feb 11, 2009	23.44	23.73	23.06	23.50	2,005,829	+0.21(+0.91%)
Feb 10, 2009	24.00	24.95	23.14	23.28	3,206,573	-0.59(-2.49%)
Feb 09, 2009	23.80	24.11	23.49	23.88	1,444,464	+0.07(+0.31%)
Feb 06, 2009	22.65	24.00	22.40	23.81	2,114,936	+1.37(+6.08%)
Feb 05, 2009	20.88	22.79	20.88	22.44	1,982,288	+1.39(+6.59%)
Feb 04, 2009	20.44	21.49	20.24	21.05	1,568,622	+0.73(+3.58%)
Feb 03, 2009	19.91	20.52	18.44	20.33	2,000,915	+0.02(+0.11%)

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.