Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	23.64	24.24	23.06	23.19	13,705,674	-0.37(-1.57%)
Apr 29, 2009	23.29	24.13	22.94	23.56	8,971,516	+0.39(+1.68%)
Apr 28, 2009	24.10	24.26	22.98	23.17	13,029,214	-1.21(-4.96%)
Apr 27, 2009	24.00	24.95	23.57	24.38	12,324,291	+0.16(+0.66%)
Apr 24, 2009	23.33	24.40	22.75	24.22	15,481,441	+0.87(+3.73%)
Apr 23, 2009	23.75	23.90	22.44	23.35	17,798,960	+0.74(+3.27%)
Apr 22, 2009	20.39	23.14	20.15	22.61	27,063,590	+2.09(+10.19%)
Apr 21, 2009	19.94	20.60	19.11	20.52	36,475,616	-1.27(-5.83%)
Apr 20, 2009	22.42	22.50	21.54	21.79	10,871,666	-1.14(-4.97%)
Apr 17, 2009	22.59	23.10	22.30	22.93	10,855,708	-0.13(-0.56%)
Apr 16, 2009	22.67	23.23	22.42	23.06	10,983,030	+0.82(+3.69%)
Apr 15, 2009	22.47	22.49	21.82	22.24	11,972,965	-0.42(-1.85%)
Apr 14, 2009	22.57	23.36	22.17	22.66	15,106,041	-0.13(-0.57%)
Apr 13, 2009	23.01	23.16	22.15	22.79	11,528,176	-0.38(-1.64%)
Apr 09, 2009	22.50	23.46	22.41	23.17	14,570,635	+1.11(+5.03%)
Apr 08, 2009	21.50	22.32	21.27	22.06	11,276,304	+1.03(+4.90%)
Apr 07, 2009	21.55	21.85	20.98	21.03	9,849,898	-0.58(-2.68%)
Apr 06, 2009	21.52	21.66	21.05	21.61	13,165,569	-0.45(-2.04%)
Apr 03, 2009	22.20	22.29	21.30	22.06	12,418,799	-0.24(-1.08%)
Apr 02, 2009	21.32	22.64	21.19	22.30	21,165,574	+1.39(+6.65%)
Apr 01, 2009	19.88	20.95	19.70	20.91	13,465,182	+0.93(+4.65%)
Mar 31, 2009	20.16	20.43	19.77	19.98	11,690,708	-0.07(-0.35%)
Mar 30, 2009	20.40	20.49	19.73	20.05	12,340,430	-0.84(-4.02%)
Mar 26, 2009	20.22	20.95	20.05	20.89	21,816,948	+1.09(+5.51%)
Mar 25, 2009	20.78	21.33	19.30	19.80	25,868,980	-0.78(-3.79%)
Mar 24, 2009	21.01	21.26	20.42	20.58	17,963,224	-0.91(-4.23%)
Mar 23, 2009	20.71	21.49	19.76	21.49	19,553,118	+2.09(+10.77%)
Mar 20, 2009	19.87	20.56	19.09	19.40	24,581,792	-0.29(-1.47%)
Mar 19, 2009	20.17	20.43	19.39	19.69	12,662,733	-0.23(-1.15%)
Mar 18, 2009	19.43	20.30	19.25	19.92	19,182,948	+0.48(+2.47%)
Mar 17, 2009	18.50	19.44	18.28	19.44	15,491,022	+1.11(+6.06%)
Mar 16, 2009	19.11	19.25	18.22	18.33	11,747,374	-0.78(-4.08%)
Mar 13, 2009	18.99	19.25	18.66	19.11	13,047,675	+0.01(+0.05%)
Mar 12, 2009	18.03	19.25	17.93	19.10	16,885,072	+0.91(+5.00%)
Mar 11, 2009	18.01	18.46	17.93	18.19	18,222,124	+0.60(+3.41%)
Mar 10, 2009	16.50	17.74	16.31	17.59	20,848,316	+1.41(+8.71%)
Mar 09, 2009	16.79	17.20	16.08	16.18	15,330,876	-0.79(-4.66%)
Mar 06, 2009	16.89	17.16	16.31	16.97	22,930,828	+0.65(+3.98%)
Mar 05, 2009	16.25	16.90	16.11	16.32	16,095,015	-0.23(-1.39%)
Mar 04, 2009	16.05	16.90	16.00	16.55	12,934,405	+0.95(+6.09%)
Mar 02, 2009	16.09	16.55	15.55	15.60	10,520,337	-0.85(-5.17%)
Feb 27, 2009	16.38	16.97	16.10	16.45	16,534,462	+0.29(+1.79%)
Feb 26, 2009	16.80	17.11	16.10	16.16	13,864,558	-0.63(-3.75%)
Feb 25, 2009	16.04	17.16	15.90	16.79	17,584,018	+0.66(+4.09%)
Feb 24, 2009	15.54	16.23	15.52	16.13	14,942,200	+0.78(+5.08%)
Feb 23, 2009	16.64	16.65	15.31	15.35	20,191,104	-1.10(-6.69%)
Feb 20, 2009	16.44	16.85	16.09	16.45	21,011,248	-0.18(-1.08%)
Feb 19, 2009	17.98	17.98	16.59	16.63	17,242,584	-1.04(-5.89%)
Feb 18, 2009	17.48	18.11	17.35	17.67	13,093,681	+0.47(+2.73%)
Feb 17, 2009	17.72	18.17	17.16	17.20	17,530,650	-0.90(-4.97%)
Feb 13, 2009	17.50	18.28	17.50	18.10	12,749,479	+0.32(+1.80%)
Feb 12, 2009	17.32	17.92	16.86	17.78	15,247,146	+0.50(+2.89%)
Feb 11, 2009	17.49	17.66	16.89	17.28	18,896,936	-0.25(-1.43%)
Feb 10, 2009	18.06	18.87	17.26	17.53	24,554,852	-0.68(-3.73%)
Feb 09, 2009	17.81	18.40	17.75	18.21	16,143,417	+0.13(+0.72%)
Feb 06, 2009	17.45	18.30	17.31	18.08	20,002,284	+0.61(+3.49%)
Feb 05, 2009	16.16	17.50	16.01	17.47	20,407,864	+0.99(+6.01%)
Feb 04, 2009	16.47	17.49	16.30	16.48	22,005,216	-0.29(-1.73%)
Feb 03, 2009	16.54	16.85	16.07	16.77	12,555,065	+0.36(+2.19%)

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.