Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	23.71	23.71	22.89	23.00	3,891,368	-0.43(-1.81%)
Apr 29, 2009	22.35	23.65	22.35	23.43	4,155,240	+0.98(+4.36%)
Apr 28, 2009	22.20	22.85	22.05	22.45	2,200,872	-0.21(-0.94%)
Apr 27, 2009	22.64	23.08	22.55	22.66	3,480,497	-0.46(-2.00%)
Apr 24, 2009	23.16	23.49	22.63	23.12	5,538,020	+0.15(+0.64%)
Apr 23, 2009	22.42	23.09	22.18	22.98	3,801,437	+0.78(+3.50%)
Apr 22, 2009	22.72	23.06	22.02	22.20	4,631,890	-1.22(-5.21%)
Apr 21, 2009	21.24	23.42	21.24	23.42	4,905,476	+1.60(+7.33%)
Apr 20, 2009	22.63	23.02	21.80	21.82	4,345,875	-1.45(-6.23%)
Apr 17, 2009	23.29	23.59	22.87	23.27	4,453,845	+0.03(+0.12%)
Apr 16, 2009	23.57	23.63	22.68	23.24	3,279,146	-0.06(-0.24%)
Apr 15, 2009	22.23	23.36	21.96	23.30	3,494,783	+0.91(+4.09%)
Apr 14, 2009	22.44	23.60	22.33	22.38	4,864,233	-1.21(-5.13%)
Apr 13, 2009	22.31	23.84	22.11	23.60	4,978,372	+0.91(+3.99%)
Apr 09, 2009	21.56	22.73	21.21	22.69	7,120,733	+1.68(+8.01%)
Apr 08, 2009	20.75	21.12	20.61	21.01	2,888,715	+0.41(+1.97%)
Apr 07, 2009	20.47	21.17	20.47	20.60	3,356,377	-0.56(-2.66%)
Apr 06, 2009	21.41	21.41	20.81	21.16	3,845,019	-0.55(-2.51%)
Apr 03, 2009	21.12	21.72	21.01	21.71	4,320,283	+0.41(+1.91%)
Apr 02, 2009	21.49	21.94	20.98	21.30	6,925,461	+0.43(+2.04%)
Apr 01, 2009	19.99	21.03	19.86	20.88	4,247,704	+0.45(+2.22%)
Mar 31, 2009	20.13	20.61	19.89	20.43	5,217,358	+0.52(+2.60%)
Mar 30, 2009	20.16	20.43	19.76	19.91	5,566,748	-1.52(-7.08%)
Mar 26, 2009	21.89	22.04	21.20	21.42	5,551,874	+0.06(+0.26%)
Mar 25, 2009	21.00	21.67	20.35	21.37	5,216,231	+0.57(+2.76%)
Mar 24, 2009	20.63	21.72	20.62	20.80	7,496,891	-0.93(-4.30%)
Mar 23, 2009	21.41	21.86	21.19	21.73	9,199,602	+0.75(+3.57%)
Mar 20, 2009	21.76	21.76	20.69	20.98	10,457,838	-0.41(-1.92%)
Mar 19, 2009	20.85	21.78	20.85	21.39	8,925,176	+0.65(+3.11%)
Mar 18, 2009	19.85	20.77	18.86	20.75	6,875,386	+0.74(+3.68%)
Mar 17, 2009	18.61	20.01	18.46	20.01	5,405,398	+1.38(+7.39%)
Mar 16, 2009	19.07	19.65	18.50	18.63	6,028,069	-0.15(-0.79%)
Mar 13, 2009	18.39	18.82	17.84	18.78	0	+0.55(+3.04%)
Mar 12, 2009	16.89	18.41	16.53	18.23	6,349,188	+1.25(+7.35%)
Mar 11, 2009	17.87	17.87	16.69	16.98	6,367,290	-0.84(-4.72%)
Mar 10, 2009	17.10	17.85	16.90	17.82	5,663,761	+1.16(+6.99%)
Mar 09, 2009	16.45	17.26	16.22	16.65	4,690,007	-0.10(-0.61%)
Mar 06, 2009	17.04	17.45	16.08	16.76	0	-0.11(-0.66%)
Mar 05, 2009	17.68	18.09	16.51	16.87	6,381,114	-1.45(-7.92%)
Mar 04, 2009	17.93	18.81	17.47	18.32	6,696,676	+0.77(+4.37%)
Mar 02, 2009	17.87	18.40	17.46	17.55	5,870,612	-0.79(-4.33%)
Feb 27, 2009	18.43	18.90	18.30	18.35	0	-0.63(-3.31%)
Feb 26, 2009	19.79	19.98	18.82	18.97	4,705,498	+0.03(+0.15%)
Feb 25, 2009	19.47	19.75	18.35	18.95	6,544,217	-0.67(-3.39%)
Feb 24, 2009	18.30	19.65	18.08	19.61	6,675,947	+1.46(+8.04%)
Feb 23, 2009	19.59	19.87	18.11	18.15	5,070,638	-0.47(-2.53%)
Feb 20, 2009	18.62	19.10	18.02	18.62	0	-0.52(-2.70%)
Feb 19, 2009	19.82	20.09	19.09	19.14	4,044,469	-0.53(-2.68%)
Feb 18, 2009	19.74	20.23	19.09	19.67	6,340,937	+0.11(+0.57%)
Feb 17, 2009	20.33	20.40	19.52	19.56	4,470,718	-1.53(-7.27%)
Feb 13, 2009	21.47	21.65	21.05	21.09	2,915,837	-0.42(-1.93%)
Feb 12, 2009	21.13	21.65	20.46	21.51	4,872,925	-0.55(-2.47%)
Feb 11, 2009	21.61	22.15	21.24	22.05	3,595,148	+0.74(+3.47%)
Feb 10, 2009	22.83	23.28	21.17	21.31	4,271,694	-1.86(-8.02%)
Feb 09, 2009	21.87	23.87	21.87	23.17	1,958,454	+0.08(+0.36%)
Feb 06, 2009	22.36	23.17	22.21	23.09	4,276,651	+0.67(+3.01%)
Feb 05, 2009	21.27	22.76	21.26	22.41	3,335,793	+0.69(+3.19%)
Feb 04, 2009	21.86	22.24	21.39	21.72	2,388,089	+0.10(+0.47%)
Feb 03, 2009	21.59	21.89	21.35	21.62	2,911,696	+0.21(+0.99%)

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.