Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	23.63	24.06	22.55	23.12	2,883,349	-0.23(-0.99%)
Apr 29, 2009	22.60	23.67	22.54	23.35	2,585,172	+1.07(+4.80%)
Apr 28, 2009	22.15	22.51	21.72	22.28	1,923,055	-0.23(-1.02%)
Apr 27, 2009	22.07	22.81	21.69	22.51	2,401,216	+0.00(+0.00%)
Apr 24, 2009	22.00	22.72	21.71	22.51	2,278,799	+0.94(+4.36%)
Apr 23, 2009	21.50	22.10	21.09	21.57	1,939,985	+0.32(+1.51%)
Apr 22, 2009	21.11	21.90	20.89	21.25	2,283,875	-0.09(-0.42%)
Apr 21, 2009	20.11	21.74	19.82	21.34	3,024,558	+1.07(+5.28%)
Apr 20, 2009	21.22	21.32	20.00	20.27	2,600,337	-1.78(-8.07%)
Apr 17, 2009	21.27	22.25	21.14	22.05	2,800,456	+0.92(+4.35%)
Apr 16, 2009	20.73	21.51	20.06	21.13	2,649,270	+0.51(+2.47%)
Apr 15, 2009	20.78	20.85	20.08	20.62	2,629,657	+0.07(+0.34%)
Apr 14, 2009	19.98	21.66	19.55	20.55	4,730,285	+0.48(+2.39%)
Apr 13, 2009	18.44	20.44	18.24	20.07	3,866,033	+1.19(+6.30%)
Apr 09, 2009	18.78	18.92	17.73	18.88	2,910,792	+1.71(+9.96%)
Apr 08, 2009	16.49	17.38	16.05	17.17	2,299,812	+0.67(+4.06%)
Apr 07, 2009	16.86	16.86	16.30	16.50	1,931,658	-0.82(-4.73%)
Apr 06, 2009	17.51	17.58	16.94	17.32	2,347,483	-0.53(-2.97%)
Apr 03, 2009	17.34	18.03	17.34	17.85	2,598,059	+0.40(+2.29%)
Apr 02, 2009	17.40	17.84	17.20	17.45	4,423,081	+0.76(+4.55%)
Apr 01, 2009	16.08	16.84	15.67	16.69	4,932,153	+0.22(+1.34%)
Mar 31, 2009	17.12	17.28	16.40	16.47	3,673,963	-0.34(-2.02%)
Mar 30, 2009	17.07	17.44	16.47	16.81	3,657,094	-1.64(-8.89%)
Mar 26, 2009	19.00	19.24	17.80	18.45	4,128,451	-0.19(-1.02%)
Mar 25, 2009	18.13	19.06	17.77	18.64	4,217,869	+0.36(+1.97%)
Mar 24, 2009	18.42	18.73	17.55	18.28	2,454,846	-0.46(-2.45%)
Mar 23, 2009	18.15	18.74	18.09	18.74	3,166,619	+2.09(+12.55%)
Mar 20, 2009	17.66	17.95	16.49	16.65	2,960,270	-1.39(-7.69%)
Mar 19, 2009	16.57	18.21	16.57	18.04	4,068,659	+1.78(+10.93%)
Mar 18, 2009	15.93	16.36	15.05	16.26	3,458,243	+0.19(+1.18%)
Mar 17, 2009	15.53	16.39	15.27	16.07	2,816,158	+0.44(+2.82%)
Mar 16, 2009	15.56	16.33	15.01	15.63	2,836,723	+0.21(+1.36%)
Mar 13, 2009	15.63	15.87	15.15	15.42	0	-0.30(-1.91%)
Mar 12, 2009	14.53	15.81	14.47	15.72	2,977,678	+1.23(+8.49%)
Mar 11, 2009	13.97	14.75	13.73	14.49	4,087,170	+0.64(+4.62%)
Mar 10, 2009	12.44	14.00	12.20	13.85	5,216,602	+1.75(+14.46%)
Mar 09, 2009	12.44	13.12	11.88	12.10	5,040,191	-0.59(-4.65%)
Mar 06, 2009	13.30	13.64	12.16	12.69	0	-0.34(-2.61%)
Mar 05, 2009	12.80	13.86	12.80	13.03	3,149,976	-0.77(-5.58%)
Mar 04, 2009	13.69	14.14	13.37	13.80	4,446,492	+1.09(+8.58%)
Mar 02, 2009	14.00	14.24	12.53	12.71	3,260,896	-1.88(-12.89%)
Feb 27, 2009	14.56	15.34	14.15	14.59	0	-0.45(-2.99%)
Feb 26, 2009	15.08	15.86	15.00	15.04	2,912,635	+0.27(+1.83%)
Feb 25, 2009	14.58	15.20	14.01	14.77	3,835,411	+0.17(+1.16%)
Feb 24, 2009	14.06	14.67	13.68	14.60	4,699,478	+0.79(+5.72%)
Feb 23, 2009	15.40	15.48	13.75	13.81	3,355,706	-1.27(-8.42%)
Feb 20, 2009	15.07	15.55	14.50	15.08	3,552,815	-0.34(-2.20%)
Feb 19, 2009	15.43	15.95	15.08	15.42	3,903,130	+0.31(+2.05%)
Feb 18, 2009	15.76	15.90	14.80	15.11	3,831,448	-0.51(-3.27%)
Feb 17, 2009	16.40	16.68	15.58	15.62	4,058,551	-1.61(-9.34%)
Feb 13, 2009	16.21	17.57	15.94	17.23	3,642,061	+1.18(+7.35%)
Feb 12, 2009	15.78	16.17	15.45	16.05	4,044,926	-0.32(-1.95%)
Feb 11, 2009	16.25	16.78	15.93	16.37	5,251,078	-0.08(-0.49%)
Feb 10, 2009	16.99	17.87	16.23	16.45	6,289,727	-0.69(-4.03%)
Feb 09, 2009	15.80	17.74	15.80	17.14	5,220,227	+1.31(+8.28%)
Feb 06, 2009	14.23	16.05	14.05	15.83	3,967,261	+1.45(+10.08%)
Feb 05, 2009	13.84	14.52	13.75	14.38	4,203,264	+0.09(+0.63%)
Feb 04, 2009	14.91	14.91	13.92	14.29	5,298,285	-0.47(-3.18%)
Feb 03, 2009	14.47	14.90	14.11	14.76	3,070,627	+0.34(+2.36%)

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.