Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	28.69	31.03	28.69	30.69	14,610,322	+2.25(+7.91%)
Apr 29, 2009	27.50	29.11	26.95	28.44	7,276,390	+1.32(+4.87%)
Apr 28, 2009	27.24	28.12	26.77	27.12	7,988,293	-0.36(-1.31%)
Apr 27, 2009	27.82	28.07	26.81	27.48	8,338,386	-0.67(-2.38%)
Apr 24, 2009	26.90	28.55	26.58	28.15	8,137,750	+1.47(+5.51%)
Apr 23, 2009	26.46	27.28	25.45	26.68	8,342,759	-0.24(-0.89%)
Apr 22, 2009	25.34	28.40	25.34	26.92	12,239,696	+0.89(+3.42%)
Apr 21, 2009	25.14	26.32	24.50	26.03	4,354,057	+0.51(+2.00%)
Apr 20, 2009	26.55	26.55	25.00	25.52	4,908,421	-1.28(-4.78%)
Apr 17, 2009	26.27	27.13	25.88	26.80	4,266,199	+0.61(+2.33%)
Apr 16, 2009	25.19	26.70	25.02	26.19	6,694,585	+1.02(+4.05%)
Apr 15, 2009	25.38	25.50	24.26	25.17	7,014,556	-0.41(-1.60%)
Apr 14, 2009	25.76	26.29	25.43	25.58	8,088,952	-0.94(-3.54%)
Apr 13, 2009	25.60	26.72	25.35	26.52	7,879,959	+1.10(+4.33%)
Apr 09, 2009	24.13	25.58	23.45	25.42	11,355,887	+2.82(+12.48%)
Apr 08, 2009	21.57	22.69	21.57	22.60	5,454,524	+1.45(+6.86%)
Apr 07, 2009	21.34	21.50	20.81	21.15	4,826,149	-0.89(-4.04%)
Apr 06, 2009	22.69	22.84	21.63	22.04	5,688,241	-1.02(-4.42%)
Apr 03, 2009	21.92	23.16	21.80	23.06	6,326,425	+1.09(+4.96%)
Apr 02, 2009	21.09	22.46	20.80	21.97	6,095,267	+1.41(+6.86%)
Apr 01, 2009	19.89	20.85	19.48	20.56	5,937,534	+0.49(+2.44%)
Mar 31, 2009	20.53	20.58	19.28	20.07	4,370,465	-0.35(-1.71%)
Mar 30, 2009	21.05	21.06	19.99	20.42	6,129,495	+0.27(+1.34%)
Mar 26, 2009	19.36	20.69	19.36	20.15	8,227,275	+1.06(+5.55%)
Mar 25, 2009	19.29	20.42	18.16	19.09	8,030,974	-0.08(-0.42%)
Mar 24, 2009	18.46	19.67	18.29	19.17	7,435,436	+0.41(+2.19%)
Mar 23, 2009	18.10	18.83	18.04	18.76	4,795,388	+1.51(+8.75%)
Mar 20, 2009	17.88	17.94	16.77	17.25	6,295,504	-0.55(-3.06%)
Mar 19, 2009	18.16	18.33	17.46	17.80	5,626,175	-0.16(-0.92%)
Mar 18, 2009	16.55	18.44	16.50	17.96	6,907,982	+1.32(+7.93%)
Mar 17, 2009	16.14	16.75	16.01	16.64	4,900,645	+0.55(+3.42%)
Mar 16, 2009	16.51	16.74	16.05	16.09	5,019,918	-0.35(-2.13%)
Mar 13, 2009	16.94	16.94	16.05	16.44	0	-0.15(-0.90%)
Mar 12, 2009	15.85	16.70	15.60	16.59	5,287,760	+0.72(+4.54%)
Mar 11, 2009	15.60	16.50	15.52	15.87	4,956,627	+0.19(+1.21%)
Mar 10, 2009	14.45	15.72	14.36	15.68	6,155,351	+1.50(+10.58%)
Mar 09, 2009	14.00	15.05	13.96	14.18	6,260,143	-0.04(-0.28%)
Mar 06, 2009	14.65	14.82	13.71	14.22	0	-0.16(-1.11%)
Mar 05, 2009	15.02	15.58	14.15	14.38	8,779,737	-0.96(-6.26%)
Mar 04, 2009	14.85	15.68	14.57	15.34	8,298,147	+0.64(+4.35%)
Mar 02, 2009	14.98	15.54	14.70	14.70	7,568,921	-0.63(-4.11%)
Feb 27, 2009	15.11	16.15	15.01	15.33	0	-0.10(-0.65%)
Feb 26, 2009	15.79	16.32	15.41	15.43	4,783,606	-0.26(-1.66%)
Feb 25, 2009	15.43	16.14	14.87	15.69	7,571,908	+0.36(+2.35%)
Feb 24, 2009	14.38	15.71	14.18	15.33	7,336,184	+0.86(+5.94%)
Feb 23, 2009	14.90	15.32	14.38	14.47	8,744,392	-0.63(-4.17%)
Feb 20, 2009	14.20	15.45	14.19	15.10	0	+0.18(+1.21%)
Feb 19, 2009	15.05	15.75	14.85	14.92	6,517,252	+0.06(+0.40%)
Feb 18, 2009	15.58	15.83	14.67	14.86	6,856,187	-0.56(-3.63%)
Feb 17, 2009	15.29	15.79	15.12	15.42	6,216,820	-0.35(-2.22%)
Feb 13, 2009	15.81	16.15	15.33	15.77	5,602,380	-0.04(-0.25%)
Feb 12, 2009	15.75	15.85	15.00	15.81	6,538,586	-0.01(-0.06%)
Feb 11, 2009	15.47	16.16	15.16	15.82	6,377,288	+0.43(+2.79%)
Feb 10, 2009	16.01	16.38	15.23	15.39	5,356,698	-0.75(-4.65%)
Feb 09, 2009	15.79	16.38	15.47	16.14	6,471,791	+0.31(+1.96%)
Feb 06, 2009	15.11	15.96	15.08	15.83	9,659,000	+0.76(+5.04%)
Feb 05, 2009	14.97	15.99	14.46	15.07	18,368,484	-0.35(-2.27%)
Feb 04, 2009	16.68	16.86	15.22	15.42	8,895,455	-1.18(-7.11%)
Feb 03, 2009	16.58	16.84	16.00	16.60	7,025,358	+0.10(+0.61%)

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.