Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	24.91	25.13	24.66	24.74	2,246,191	+0.08(+0.31%)
Apr 29, 2009	24.38	24.75	24.14	24.66	1,605,830	+0.42(+1.75%)
Apr 28, 2009	24.33	24.43	24.08	24.23	1,717,783	-0.32(-1.31%)
Apr 27, 2009	24.23	24.78	24.13	24.56	2,626,791	+0.12(+0.49%)
Apr 24, 2009	24.43	24.63	23.99	24.44	2,979,456	+0.28(+1.16%)
Apr 23, 2009	23.79	24.49	22.90	24.16	3,663,230	+1.80(+8.04%)
Apr 22, 2009	22.25	22.85	22.16	22.36	3,471,418	-0.16(-0.72%)
Apr 21, 2009	22.04	22.53	22.04	22.52	2,674,615	+0.32(+1.45%)
Apr 20, 2009	22.72	23.12	22.05	22.20	3,059,533	-0.95(-4.10%)
Apr 17, 2009	23.55	23.67	22.95	23.15	2,292,112	-0.27(-1.16%)
Apr 16, 2009	23.03	23.51	22.67	23.42	1,636,807	+0.53(+2.30%)
Apr 15, 2009	22.56	22.90	22.30	22.89	1,339,575	+0.20(+0.90%)
Apr 14, 2009	22.93	23.18	22.67	22.69	1,760,410	-0.56(-2.41%)
Apr 13, 2009	22.60	23.34	22.47	23.25	1,722,541	+0.43(+1.90%)
Apr 09, 2009	22.98	22.98	22.07	22.82	2,704,236	+0.92(+4.18%)
Apr 08, 2009	21.71	21.95	21.34	21.90	1,349,787	+0.33(+1.53%)
Apr 07, 2009	22.03	22.28	21.47	21.57	1,774,172	-0.85(-3.78%)
Apr 06, 2009	22.31	22.61	22.12	22.42	1,684,482	-0.16(-0.71%)
Apr 03, 2009	22.20	22.58	22.03	22.58	2,048,686	+0.42(+1.91%)
Apr 02, 2009	21.44	22.49	21.20	22.16	2,897,179	+0.94(+4.44%)
Apr 01, 2009	20.57	21.35	20.36	21.22	2,392,093	+0.48(+2.29%)
Mar 31, 2009	20.54	21.01	20.39	20.74	2,223,713	+0.32(+1.58%)
Mar 30, 2009	20.63	20.73	20.27	20.42	1,852,296	-0.81(-3.84%)
Mar 26, 2009	20.54	21.38	20.47	21.23	2,208,475	+0.88(+4.34%)
Mar 25, 2009	20.13	20.74	19.83	20.35	1,855,099	+0.35(+1.74%)
Mar 24, 2009	19.98	20.37	19.93	20.00	1,705,618	-0.45(-2.20%)
Mar 23, 2009	19.71	20.49	19.70	20.45	2,672,819	+1.50(+7.92%)
Mar 20, 2009	19.22	19.63	18.92	18.95	2,083,263	-0.16(-0.84%)
Mar 19, 2009	19.22	19.38	18.92	19.11	3,027,955	+0.07(+0.37%)
Mar 18, 2009	18.31	19.22	18.29	19.04	2,286,055	+0.45(+2.40%)
Mar 17, 2009	17.98	18.59	17.98	18.59	1,357,918	+0.50(+2.77%)
Mar 16, 2009	18.44	18.51	18.05	18.09	2,334,594	-0.09(-0.51%)
Mar 13, 2009	18.08	18.20	17.71	18.19	0	+0.25(+1.37%)
Mar 12, 2009	17.56	18.00	17.20	17.94	2,337,308	+0.38(+2.17%)
Mar 11, 2009	17.59	17.89	17.24	17.56	2,087,431	-0.03(-0.15%)
Mar 10, 2009	17.15	17.62	16.80	17.58	2,442,188	+0.80(+4.75%)
Mar 09, 2009	16.98	17.20	16.65	16.79	1,546,167	-0.36(-2.08%)
Mar 06, 2009	17.71	17.85	16.79	17.14	0	-0.42(-2.41%)
Mar 05, 2009	18.15	18.61	17.40	17.57	2,770,710	-1.17(-6.25%)
Mar 04, 2009	18.16	18.95	18.14	18.74	2,937,465	+1.26(+7.18%)
Mar 02, 2009	17.84	18.14	17.46	17.48	2,890,854	-0.75(-4.14%)
Feb 27, 2009	18.21	18.68	18.08	18.24	0	-0.25(-1.33%)
Feb 26, 2009	19.03	19.03	18.36	18.48	2,773,574	-0.26(-1.40%)
Feb 25, 2009	18.37	19.13	18.14	18.75	3,156,901	+0.17(+0.91%)
Feb 24, 2009	17.90	18.64	17.74	18.58	2,449,887	+0.84(+4.73%)
Feb 23, 2009	18.32	18.51	17.69	17.74	2,215,416	-0.36(-1.97%)
Feb 20, 2009	18.47	18.49	17.82	18.09	0	-0.63(-3.35%)
Feb 19, 2009	19.09	19.40	18.66	18.72	1,663,975	-0.15(-0.81%)
Feb 18, 2009	19.15	19.33	18.81	18.87	1,533,326	-0.16(-0.85%)
Feb 17, 2009	18.91	19.76	18.78	19.04	1,877,615	-0.64(-3.28%)
Feb 13, 2009	19.98	20.17	19.66	19.68	1,529,472	-0.42(-2.11%)
Feb 12, 2009	19.72	20.15	19.51	20.10	1,961,317	+0.06(+0.30%)
Feb 11, 2009	20.08	20.24	19.83	20.04	1,341,322	+0.05(+0.25%)
Feb 10, 2009	20.67	21.00	19.89	19.99	2,307,028	-0.87(-4.15%)
Feb 09, 2009	20.78	21.45	20.67	20.86	1,960,751	+0.03(+0.16%)
Feb 06, 2009	21.41	21.49	20.49	20.82	3,478,532	-0.61(-2.85%)
Feb 05, 2009	20.87	23.16	20.71	21.44	3,764,865	+0.08(+0.36%)
Feb 04, 2009	21.36	21.65	21.04	21.36	1,468,371	+0.14(+0.68%)
Feb 03, 2009	20.95	21.33	20.64	21.22	1,629,679	+0.29(+1.38%)

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.