Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	21.61	21.98	21.03	21.17	2,524,917	+0.02(+0.09%)
Apr 29, 2009	20.50	21.49	20.37	21.16	2,705,683	+0.77(+3.80%)
Apr 28, 2009	19.49	20.81	19.49	20.38	3,317,009	+0.28(+1.39%)
Apr 27, 2009	20.70	20.98	19.42	20.10	2,712,651	-1.24(-5.83%)
Apr 24, 2009	20.39	22.01	20.09	21.34	4,951,784	+1.02(+5.01%)
Apr 23, 2009	19.66	20.47	19.21	20.33	3,957,710	+0.87(+4.48%)
Apr 22, 2009	19.77	20.49	19.32	19.45	4,641,854	-0.42(-2.12%)
Apr 21, 2009	18.08	20.18	17.86	19.88	5,014,731	+1.33(+7.20%)
Apr 20, 2009	20.08	20.17	18.31	18.54	2,372,128	-2.13(-10.29%)
Apr 17, 2009	20.38	21.44	19.88	20.67	3,197,368	+0.21(+1.01%)
Apr 16, 2009	19.65	21.24	18.80	20.46	2,964,532	+0.78(+3.96%)
Apr 15, 2009	17.88	19.73	17.77	19.68	3,045,104	+1.75(+9.76%)
Apr 14, 2009	19.26	19.55	17.93	17.93	3,426,273	-1.71(-8.69%)
Apr 13, 2009	19.34	20.11	18.81	19.64	2,941,361	+0.05(+0.28%)
Apr 09, 2009	18.07	19.66	17.69	19.58	2,162,172	+2.30(+13.29%)
Apr 08, 2009	17.06	17.39	16.73	17.28	2,423,944	+0.45(+2.68%)
Apr 07, 2009	17.89	18.06	16.82	16.83	2,094,606	-1.58(-8.60%)
Apr 06, 2009	18.28	18.87	17.78	18.42	2,300,311	-0.24(-1.31%)
Apr 03, 2009	17.04	18.74	16.72	18.66	2,667,795	+1.61(+9.44%)
Apr 02, 2009	16.37	17.32	16.18	17.05	2,262,459	+1.25(+7.91%)
Apr 01, 2009	15.68	16.16	15.52	15.80	1,786,417	-0.28(-1.74%)
Mar 31, 2009	15.17	16.24	15.04	16.08	1,247,070	+1.16(+7.80%)
Mar 30, 2009	15.08	15.35	14.78	14.92	1,479,296	-1.84(-10.98%)
Mar 26, 2009	16.47	16.82	15.60	16.76	2,460,494	+0.53(+3.27%)
Mar 25, 2009	16.22	16.69	14.93	16.23	2,040,009	+0.18(+1.14%)
Mar 24, 2009	16.82	17.55	15.97	16.05	1,711,955	-1.45(-8.29%)
Mar 23, 2009	16.03	17.50	16.01	17.50	1,398,611	+2.51(+16.71%)
Mar 20, 2009	16.47	16.47	14.95	14.99	1,313,847	-1.69(-10.15%)
Mar 19, 2009	18.03	18.13	16.64	16.69	2,044,834	-1.12(-6.26%)
Mar 18, 2009	16.69	17.85	16.16	17.80	3,798,302	+0.91(+5.41%)
Mar 17, 2009	15.60	16.96	15.37	16.89	3,328,137	+1.21(+7.74%)
Mar 16, 2009	17.49	17.49	15.63	15.68	4,369,872	-1.41(-8.27%)
Mar 13, 2009	17.65	17.65	16.49	17.09	0	-0.40(-2.27%)
Mar 12, 2009	16.15	17.62	15.91	17.49	2,788,038	+1.40(+8.72%)
Mar 11, 2009	16.54	16.72	15.90	16.08	3,146,682	-0.32(-1.93%)
Mar 10, 2009	14.61	16.44	14.57	16.40	3,127,979	+2.08(+14.56%)
Mar 09, 2009	13.53	14.34	13.53	14.32	3,944,326	+0.32(+2.26%)
Mar 06, 2009	14.38	14.38	13.16	14.00	0	-0.20(-1.37%)
Mar 05, 2009	14.74	14.91	14.10	14.19	1,620,134	-1.04(-6.80%)
Mar 04, 2009	15.21	15.50	14.69	15.23	1,997,303	+0.53(+3.61%)
Mar 02, 2009	15.57	15.61	14.44	14.70	2,969,206	-1.16(-7.34%)
Feb 27, 2009	15.66	16.38	15.62	15.86	0	-0.23(-1.44%)
Feb 26, 2009	17.29	17.49	15.95	16.10	2,784,496	-0.86(-5.07%)
Feb 25, 2009	17.15	17.68	16.25	16.96	4,963,840	-0.41(-2.39%)
Feb 24, 2009	16.10	17.40	15.85	17.37	5,383,526	+1.54(+9.74%)
Feb 23, 2009	17.33	17.48	15.78	15.83	3,262,058	-1.41(-8.17%)
Feb 20, 2009	15.60	17.29	15.41	17.24	3,855,946	+1.04(+6.40%)
Feb 19, 2009	17.22	17.35	16.02	16.20	3,329,381	-0.80(-4.73%)
Feb 18, 2009	16.85	17.04	16.19	17.00	2,886,129	+0.33(+1.97%)
Feb 17, 2009	17.07	17.47	16.51	16.68	1,669,519	-1.34(-7.44%)
Feb 13, 2009	19.02	19.08	17.96	18.02	2,257,217	-1.27(-6.57%)
Feb 12, 2009	19.03	19.34	17.81	19.28	3,321,410	-0.31(-1.59%)
Feb 11, 2009	19.41	19.61	18.63	19.59	2,967,871	+0.40(+2.06%)
Feb 10, 2009	20.92	20.94	19.05	19.20	3,063,551	-1.97(-9.30%)
Feb 09, 2009	21.04	21.20	20.37	21.17	2,626,276	+0.29(+1.40%)
Feb 06, 2009	19.48	21.05	19.48	20.87	4,049,580	+1.48(+7.60%)
Feb 05, 2009	19.53	20.18	18.85	19.40	3,057,027	-0.54(-2.72%)
Feb 04, 2009	20.08	20.98	19.91	19.94	4,070,895	-0.46(-2.24%)
Feb 03, 2009	20.66	20.72	20.02	20.40	2,302,623	-0.15(-0.74%)

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.