Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	28.22	29.30	28.22	28.79	913,036	+0.46(+1.62%)
Apr 29, 2009	27.17	28.75	26.91	28.33	811,328	+1.40(+5.20%)
Apr 28, 2009	26.65	27.25	26.20	26.93	544,388	+0.11(+0.41%)
Apr 27, 2009	26.42	27.05	26.16	26.82	773,969	+0.31(+1.17%)
Apr 24, 2009	25.68	26.78	25.68	26.51	1,336,976	+0.83(+3.23%)
Apr 23, 2009	26.43	26.43	25.18	25.68	644,724	-0.60(-2.28%)
Apr 22, 2009	25.42	26.67	25.31	26.28	668,067	+0.46(+1.78%)
Apr 21, 2009	24.98	26.18	24.82	25.82	596,753	+1.01(+4.07%)
Apr 20, 2009	25.63	25.82	24.61	24.81	548,364	-1.46(-5.56%)
Apr 17, 2009	25.88	26.44	25.55	26.27	738,044	+0.28(+1.08%)
Apr 16, 2009	24.09	26.22	24.09	25.99	1,496,337	+2.02(+8.43%)
Apr 15, 2009	23.92	24.02	23.18	23.97	727,236	+0.47(+2.00%)
Apr 14, 2009	23.33	23.85	23.08	23.50	512,605	-0.04(-0.17%)
Apr 13, 2009	23.36	23.65	23.04	23.54	464,002	-0.10(-0.42%)
Apr 09, 2009	23.24	23.64	23.02	23.64	735,535	+0.64(+2.78%)
Apr 08, 2009	22.72	23.13	22.67	23.00	531,501	+0.29(+1.28%)
Apr 07, 2009	22.97	23.45	22.68	22.71	398,521	-0.51(-2.20%)
Apr 06, 2009	23.09	23.28	22.66	23.22	783,475	+0.01(+0.04%)
Apr 03, 2009	23.05	23.30	22.82	23.21	695,547	+0.18(+0.78%)
Apr 02, 2009	22.67	24.03	22.52	23.03	1,299,068	+0.88(+3.97%)
Apr 01, 2009	21.58	22.25	21.25	22.15	456,374	+0.37(+1.70%)
Mar 31, 2009	21.57	22.21	21.40	21.78	518,517	+0.46(+2.16%)
Mar 30, 2009	21.93	22.26	20.92	21.32	631,153	-1.11(-4.95%)
Mar 26, 2009	21.74	22.46	21.54	22.43	799,086	+0.92(+4.28%)
Mar 25, 2009	21.36	22.22	21.03	21.51	751,976	+0.14(+0.66%)
Mar 24, 2009	20.91	21.70	20.76	21.37	990,731	+0.24(+1.14%)
Mar 23, 2009	20.70	21.13	20.23	21.13	846,141	+0.99(+4.92%)
Mar 20, 2009	20.80	20.80	19.93	20.14	754,291	-0.66(-3.17%)
Mar 19, 2009	20.73	20.95	20.48	20.80	695,513	+0.18(+0.87%)
Mar 18, 2009	19.90	20.83	19.56	20.62	579,403	+0.70(+3.51%)
Mar 17, 2009	19.64	19.92	19.24	19.92	695,194	+0.21(+1.07%)
Mar 16, 2009	19.97	20.13	19.47	19.71	677,256	-0.05(-0.25%)
Mar 13, 2009	19.66	19.94	19.30	19.76	612,530	+0.18(+0.92%)
Mar 12, 2009	19.06	19.69	18.47	19.58	768,411	+0.55(+2.89%)
Mar 11, 2009	18.25	19.12	18.25	19.03	782,126	+0.77(+4.22%)
Mar 10, 2009	17.44	18.38	17.19	18.26	801,567	+1.12(+6.53%)
Mar 09, 2009	16.44	17.41	16.44	17.14	1,017,176	+0.54(+3.25%)
Mar 06, 2009	17.11	17.26	16.26	16.60	806,146	-0.28(-1.66%)
Mar 05, 2009	17.68	18.04	16.78	16.88	689,216	-1.16(-6.43%)
Mar 04, 2009	17.93	18.19	17.39	18.04	1,256,198	+1.78(+10.95%)
Mar 02, 2009	17.18	17.44	16.21	16.26	571,246	-1.03(-5.96%)
Feb 27, 2009	17.03	17.76	16.99	17.29	717,439	-0.01(-0.06%)
Feb 26, 2009	17.82	18.05	17.24	17.30	554,143	-0.47(-2.64%)
Feb 25, 2009	17.73	18.06	17.26	17.77	646,260	-0.11(-0.62%)
Feb 24, 2009	17.36	17.98	17.07	17.88	598,238	+0.57(+3.29%)
Feb 23, 2009	18.32	18.63	17.27	17.31	549,981	-0.93(-5.10%)
Feb 20, 2009	17.99	18.40	17.82	18.24	468,377	+0.14(+0.77%)
Feb 19, 2009	18.72	18.83	18.02	18.10	674,653	-0.38(-2.06%)
Feb 18, 2009	19.15	19.22	18.33	18.48	726,143	-0.57(-2.99%)
Feb 17, 2009	19.17	19.33	18.92	19.05	657,416	-0.58(-2.95%)
Feb 13, 2009	19.56	19.94	19.18	19.63	326,674	+0.18(+0.93%)
Feb 12, 2009	19.12	19.63	18.81	19.45	623,941	+0.12(+0.62%)
Feb 11, 2009	19.40	19.57	19.25	19.33	644,385	+0.04(+0.21%)
Feb 10, 2009	19.77	20.09	19.16	19.29	625,528	-0.56(-2.82%)
Feb 09, 2009	19.76	19.88	19.28	19.85	425,649	+0.11(+0.56%)
Feb 06, 2009	19.28	19.85	19.10	19.74	486,225	+0.53(+2.76%)
Feb 05, 2009	18.57	19.35	18.39	19.21	996,793	+0.59(+3.17%)
Feb 04, 2009	18.11	18.79	17.96	18.62	845,504	+0.41(+2.25%)
Feb 03, 2009	18.26	18.26	17.70	18.21	563,475	-0.06(-0.33%)

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.