Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	22.27	22.85	22.22	22.77	18,533,924	+0.70(+3.18%)
Apr 29, 2009	22.07	22.61	21.82	22.07	14,334,964	+0.01(+0.03%)
Apr 28, 2009	21.69	22.52	21.51	22.07	20,590,320	+0.62(+2.91%)
Apr 27, 2009	21.66	21.74	21.30	21.44	11,389,244	+0.14(+0.64%)
Apr 24, 2009	21.34	21.54	21.09	21.31	13,683,710	+0.11(+0.54%)
Apr 23, 2009	21.66	21.69	20.79	21.19	16,845,406	-0.51(-2.35%)
Apr 22, 2009	21.44	22.04	21.30	21.70	15,275,656	+0.08(+0.36%)
Apr 21, 2009	20.83	21.95	20.83	21.62	16,694,386	+0.75(+3.57%)
Apr 20, 2009	21.44	21.59	20.71	20.88	16,520,105	-0.67(-3.11%)
Apr 17, 2009	21.78	22.00	21.51	21.55	13,054,233	-0.22(-1.02%)
Apr 16, 2009	21.04	21.95	20.87	21.77	16,428,627	+0.86(+4.14%)
Apr 15, 2009	21.10	21.18	20.69	20.90	13,229,940	-0.17(-0.81%)
Apr 14, 2009	21.14	21.31	20.81	21.07	12,239,836	-0.30(-1.40%)
Apr 13, 2009	21.42	21.72	21.07	21.37	9,944,702	-0.14(-0.63%)
Apr 09, 2009	21.01	21.62	20.74	21.51	11,957,482	+0.42(+2.00%)
Apr 08, 2009	20.53	21.09	20.47	21.09	12,756,404	+0.66(+3.26%)
Apr 07, 2009	20.49	20.59	20.29	20.42	8,151,728	-0.30(-1.45%)
Apr 06, 2009	20.39	20.74	19.84	20.72	14,040,901	+0.39(+1.90%)
Apr 03, 2009	20.98	21.12	20.12	20.34	16,433,873	-0.67(-3.20%)
Apr 02, 2009	20.42	21.15	20.35	21.01	16,965,606	+0.92(+4.59%)
Apr 01, 2009	19.48	20.24	19.36	20.09	16,300,135	+0.44(+2.22%)
Mar 31, 2009	19.61	20.00	19.34	19.65	12,866,855	+0.14(+0.70%)
Mar 30, 2009	19.73	19.91	19.19	19.51	11,629,534	-0.93(-4.55%)
Mar 26, 2009	20.71	20.73	19.98	20.44	22,586,880	-0.44(-2.12%)
Mar 25, 2009	20.41	21.26	20.26	20.89	14,493,673	+0.49(+2.38%)
Mar 24, 2009	20.04	20.79	19.84	20.40	17,209,154	+0.13(+0.63%)
Mar 23, 2009	19.81	20.29	19.62	20.27	15,846,826	+1.19(+6.26%)
Mar 20, 2009	19.08	19.46	18.93	19.08	17,409,150	-0.18(-0.93%)
Mar 19, 2009	19.77	19.77	18.84	19.26	13,729,179	-0.37(-1.89%)
Mar 18, 2009	19.70	20.26	19.41	19.63	19,524,214	-0.14(-0.72%)
Mar 17, 2009	19.19	19.77	19.10	19.77	10,491,103	+0.57(+2.98%)
Mar 16, 2009	19.14	19.66	18.99	19.20	12,087,760	+0.24(+1.24%)
Mar 13, 2009	18.76	19.48	18.48	18.96	0	+0.29(+1.57%)
Mar 12, 2009	18.04	18.73	17.87	18.67	12,663,558	+0.64(+3.57%)
Mar 11, 2009	17.89	18.41	17.86	18.03	16,245,416	+0.21(+1.20%)
Mar 10, 2009	17.36	17.91	17.14	17.81	21,642,050	+0.67(+3.92%)
Mar 09, 2009	17.30	17.58	16.97	17.14	12,762,365	-0.34(-1.96%)
Mar 06, 2009	17.75	17.94	16.99	17.48	0	-0.16(-0.93%)
Mar 05, 2009	18.01	18.18	17.48	17.65	19,307,990	-0.64(-3.48%)
Mar 04, 2009	17.77	18.66	17.48	18.29	22,756,564	+0.18(+0.99%)
Mar 02, 2009	18.27	18.33	17.58	18.11	23,456,400	-0.29(-1.59%)
Feb 27, 2009	18.40	18.71	18.28	18.40	0	-0.09(-0.50%)
Feb 26, 2009	19.03	19.24	18.24	18.49	20,142,466	-0.41(-2.19%)
Feb 25, 2009	19.22	19.34	18.64	18.91	16,791,080	-0.36(-1.89%)
Feb 24, 2009	19.27	19.53	18.96	19.27	18,481,504	+0.01(+0.04%)
Feb 23, 2009	20.09	20.39	19.19	19.26	15,287,919	-0.62(-3.13%)
Feb 20, 2009	20.34	20.77	19.76	19.89	0	-0.64(-3.10%)
Feb 19, 2009	20.48	21.17	20.34	20.52	25,359,902	+1.23(+6.37%)
Feb 18, 2009	19.61	19.65	19.24	19.29	15,725,996	-0.22(-1.14%)
Feb 17, 2009	19.30	19.70	19.01	19.51	15,955,768	-0.12(-0.62%)
Feb 13, 2009	20.04	20.09	19.52	19.64	10,930,006	-0.43(-2.14%)
Feb 12, 2009	19.54	20.12	19.26	20.07	11,342,627	+0.30(+1.52%)
Feb 11, 2009	20.00	20.11	19.33	19.77	13,655,135	-0.11(-0.54%)
Feb 10, 2009	20.44	20.50	19.71	19.87	14,230,586	-0.63(-3.07%)
Feb 09, 2009	20.71	20.71	19.99	20.50	11,840,169	-0.26(-1.24%)
Feb 06, 2009	20.37	20.83	20.19	20.76	13,636,273	+0.34(+1.68%)
Feb 05, 2009	19.46	20.52	19.42	20.42	14,691,450	+0.77(+3.93%)
Feb 04, 2009	19.61	20.16	19.36	19.64	12,231,521	+0.05(+0.26%)
Feb 03, 2009	19.26	19.64	18.94	19.59	15,864,347	+0.44(+2.31%)

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.