Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	22.69	23.42	22.49	22.93	854,833	+0.37(+1.63%)
Apr 29, 2009	22.09	22.79	21.96	22.56	489,860	+0.62(+2.82%)
Apr 28, 2009	20.63	22.13	20.63	21.95	706,693	+1.02(+4.86%)
Apr 27, 2009	21.77	22.20	20.67	20.93	414,460	-1.41(-6.29%)
Apr 24, 2009	20.94	22.61	20.34	22.33	736,438	+1.73(+8.42%)
Apr 23, 2009	20.52	20.72	19.42	20.60	967,353	-0.67(-3.14%)
Apr 22, 2009	20.48	22.35	20.34	21.27	567,276	+0.42(+2.01%)
Apr 21, 2009	20.05	20.95	19.65	20.85	396,916	+0.65(+3.21%)
Apr 20, 2009	21.18	21.75	19.86	20.20	670,033	-1.57(-7.19%)
Apr 17, 2009	21.18	22.31	20.82	21.77	614,701	+0.71(+3.36%)
Apr 16, 2009	20.28	21.31	19.99	21.06	467,356	+0.94(+4.66%)
Apr 15, 2009	20.14	20.34	19.38	20.12	297,471	+0.06(+0.30%)
Apr 14, 2009	20.29	21.35	19.94	20.06	713,725	-0.06(-0.30%)
Apr 13, 2009	20.37	20.37	19.06	20.12	445,722	-0.60(-2.89%)
Apr 09, 2009	19.49	20.72	19.44	20.72	896,696	+1.94(+10.36%)
Apr 08, 2009	18.17	18.78	17.62	18.77	544,459	+0.71(+3.92%)
Apr 07, 2009	18.68	18.76	17.93	18.07	303,439	-0.91(-4.78%)
Apr 06, 2009	19.66	19.71	18.57	18.97	324,150	-1.05(-5.23%)
Apr 03, 2009	19.33	20.03	19.10	20.02	434,054	+0.69(+3.56%)
Apr 02, 2009	17.77	19.69	16.97	19.33	881,174	+1.96(+11.31%)
Apr 01, 2009	16.65	17.42	16.48	17.37	383,033	+0.42(+2.47%)
Mar 31, 2009	16.97	17.53	16.47	16.95	359,250	+0.27(+1.61%)
Mar 30, 2009	17.00	17.39	16.45	16.68	386,886	-2.80(-14.38%)
Mar 26, 2009	16.92	19.54	16.39	19.48	1,264,278	+2.99(+18.14%)
Mar 25, 2009	16.06	17.07	15.84	16.49	882,705	+0.50(+3.12%)
Mar 24, 2009	15.29	16.69	14.59	15.99	2,361,594	-2.12(-11.72%)
Mar 23, 2009	17.57	18.12	16.61	18.12	473,827	+1.54(+9.26%)
Mar 20, 2009	17.78	17.78	16.35	16.58	423,278	-1.00(-5.67%)
Mar 19, 2009	18.18	18.18	17.42	17.58	372,094	-0.60(-3.29%)
Mar 18, 2009	17.59	18.18	16.82	18.18	604,856	+0.82(+4.71%)
Mar 17, 2009	17.07	17.36	16.91	17.36	375,354	+0.33(+1.93%)
Mar 16, 2009	16.40	17.39	16.40	17.03	623,337	+0.17(+1.01%)
Mar 13, 2009	16.75	17.20	16.47	16.86	303,540	+0.17(+1.02%)
Mar 12, 2009	15.73	16.72	14.97	16.69	421,637	+0.83(+5.22%)
Mar 11, 2009	16.46	16.76	15.35	15.86	782,442	-0.43(-2.63%)
Mar 10, 2009	16.06	16.95	15.86	16.29	757,083	+0.51(+3.22%)
Mar 09, 2009	15.58	16.56	15.58	15.78	279,850	-0.04(-0.25%)
Mar 06, 2009	16.30	16.59	15.43	15.82	453,330	-0.31(-1.92%)
Mar 05, 2009	17.59	17.60	16.07	16.13	655,992	-1.89(-10.51%)
Mar 04, 2009	17.25	18.26	16.97	18.03	722,923	+1.02(+5.98%)
Mar 02, 2009	17.62	18.63	16.72	17.01	707,439	-0.90(-5.01%)
Feb 27, 2009	17.02	18.42	16.96	17.91	788,291	+0.61(+3.52%)
Feb 26, 2009	18.25	18.25	17.12	17.30	859,145	-0.72(-3.98%)
Feb 25, 2009	19.26	19.26	17.05	18.02	1,310,611	-1.47(-7.52%)
Feb 24, 2009	19.00	19.67	18.59	19.48	594,970	+0.84(+4.49%)
Feb 23, 2009	19.81	20.29	18.47	18.65	545,876	-1.04(-5.27%)
Feb 20, 2009	19.46	20.02	19.28	19.68	455,444	-0.10(-0.50%)
Feb 19, 2009	20.30	20.64	19.67	19.78	304,828	-0.18(-0.90%)
Feb 18, 2009	20.50	20.65	19.64	19.96	362,924	-0.41(-2.01%)
Feb 17, 2009	20.74	20.90	19.84	20.37	574,676	-0.86(-4.04%)
Feb 13, 2009	21.99	21.99	21.11	21.23	404,637	-0.80(-3.62%)
Feb 12, 2009	21.24	22.20	21.14	22.03	665,023	-0.41(-1.82%)
Feb 11, 2009	22.56	23.14	21.97	22.43	847,103	-1.31(-5.50%)
Feb 10, 2009	24.49	25.03	23.47	23.74	552,512	-0.85(-3.45%)
Feb 09, 2009	25.24	25.58	24.29	24.59	242,168	-0.69(-2.72%)
Feb 06, 2009	23.76	25.58	23.76	25.28	437,801	+1.42(+5.93%)
Feb 05, 2009	23.30	24.29	23.10	23.86	376,663	+0.44(+1.87%)
Feb 04, 2009	23.79	24.49	23.30	23.42	480,748	-0.44(-1.84%)
Feb 03, 2009	22.31	24.21	22.31	23.86	774,835	+1.69(+7.60%)

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.