Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	20.95	22.23	20.83	21.57	37,145,680	+0.88(+4.24%)
Apr 29, 2009	19.38	21.10	19.17	20.69	28,709,116	+1.48(+7.69%)
Apr 28, 2009	19.30	19.49	19.01	19.21	23,532,116	-0.23(-1.17%)
Apr 27, 2009	19.32	19.84	19.30	19.44	18,132,592	-0.51(-2.57%)
Apr 24, 2009	19.54	20.15	19.26	19.95	16,856,974	+0.62(+3.21%)
Apr 23, 2009	19.12	19.43	18.87	19.33	14,410,598	+0.23(+1.19%)
Apr 22, 2009	19.00	19.44	18.71	19.10	16,057,311	-0.07(-0.36%)
Apr 21, 2009	18.93	19.21	18.86	19.17	11,791,116	+0.06(+0.31%)
Apr 20, 2009	19.69	19.70	18.94	19.11	14,494,394	-0.96(-4.76%)
Apr 17, 2009	20.26	20.38	19.77	20.07	15,142,447	-0.13(-0.63%)
Apr 16, 2009	19.60	20.32	19.42	20.20	15,689,161	+0.77(+3.95%)
Apr 15, 2009	18.83	19.50	18.75	19.43	12,903,877	+0.70(+3.73%)
Apr 14, 2009	19.05	19.09	18.51	18.73	14,537,989	-0.50(-2.61%)
Apr 13, 2009	19.30	19.39	18.98	19.23	15,138,672	-0.34(-1.76%)
Apr 09, 2009	19.53	19.76	19.30	19.58	14,056,579	+0.51(+2.69%)
Apr 08, 2009	18.90	19.25	18.71	19.06	12,631,055	+0.24(+1.26%)
Apr 07, 2009	19.08	19.08	18.74	18.83	11,803,890	-0.49(-2.55%)
Apr 06, 2009	19.48	19.69	19.05	19.32	11,455,910	-0.37(-1.90%)
Apr 03, 2009	19.61	20.08	19.48	19.69	18,765,118	-0.21(-1.04%)
Apr 02, 2009	18.96	20.19	18.86	19.90	25,585,062	+1.40(+7.56%)
Apr 01, 2009	17.65	18.53	17.57	18.50	13,134,267	+0.62(+3.47%)
Mar 31, 2009	17.78	18.21	17.55	17.88	14,930,247	+0.31(+1.74%)
Mar 30, 2009	17.84	17.98	17.27	17.58	13,354,543	-1.19(-6.35%)
Mar 26, 2009	18.39	18.85	18.12	18.77	15,798,171	+0.52(+2.86%)
Mar 25, 2009	18.06	18.59	17.59	18.25	16,267,744	+0.24(+1.31%)
Mar 24, 2009	17.81	18.41	17.76	18.01	16,876,898	-0.62(-3.33%)
Mar 23, 2009	18.03	18.63	17.98	18.63	16,076,481	+1.45(+8.42%)
Mar 20, 2009	17.53	17.71	16.82	17.18	18,042,534	-0.26(-1.48%)
Mar 19, 2009	17.87	18.02	17.21	17.44	17,637,102	-0.39(-2.19%)
Mar 18, 2009	17.45	18.09	17.23	17.83	16,441,980	+0.29(+1.63%)
Mar 17, 2009	16.94	17.56	16.90	17.55	11,641,107	+0.60(+3.54%)
Mar 16, 2009	17.01	17.42	16.86	16.95	19,257,578	+0.08(+0.47%)
Mar 13, 2009	17.37	17.37	16.75	16.87	0	-0.30(-1.72%)
Mar 12, 2009	16.54	17.22	16.32	17.16	17,029,374	+0.83(+5.06%)
Mar 11, 2009	16.50	16.72	16.13	16.34	15,189,011	+0.00(+0.00%)
Mar 10, 2009	15.00	16.37	14.91	16.34	24,664,070	+0.98(+6.41%)
Mar 09, 2009	15.24	15.99	15.22	15.35	14,795,290	-0.24(-1.52%)
Mar 06, 2009	15.60	16.17	15.09	15.59	0	-0.16(-1.00%)
Mar 05, 2009	16.25	16.35	15.61	15.75	17,310,092	-0.94(-5.61%)
Mar 04, 2009	16.27	16.96	15.84	16.68	16,045,744	+0.93(+5.87%)
Mar 02, 2009	16.23	16.30	15.66	15.76	17,367,736	-0.76(-4.59%)
Feb 27, 2009	16.43	16.87	16.17	16.51	0	-0.20(-1.18%)
Feb 26, 2009	17.27	17.33	16.60	16.71	12,834,113	-0.38(-2.25%)
Feb 25, 2009	17.51	17.53	16.77	17.09	16,397,318	-0.55(-3.12%)
Feb 24, 2009	16.85	17.87	16.71	17.65	16,754,679	+0.94(+5.60%)
Feb 23, 2009	17.44	17.57	16.66	16.71	15,369,514	-0.55(-3.19%)
Feb 20, 2009	16.99	17.61	16.87	17.26	23,326,294	-0.16(-0.90%)
Feb 19, 2009	17.51	17.73	16.96	17.42	19,880,300	+0.06(+0.34%)
Feb 18, 2009	17.68	17.73	17.26	17.36	18,958,822	-0.21(-1.18%)
Feb 17, 2009	17.79	17.83	17.45	17.57	22,335,922	-0.67(-3.67%)
Feb 13, 2009	18.43	18.61	18.12	18.24	11,988,151	-0.31(-1.65%)
Feb 12, 2009	18.05	18.59	17.75	18.54	20,683,176	+0.32(+1.78%)
Feb 11, 2009	18.66	18.69	17.98	18.22	19,451,632	-0.26(-1.39%)
Feb 10, 2009	18.99	19.14	18.36	18.47	22,598,488	-0.67(-3.50%)
Feb 09, 2009	19.52	19.52	18.81	19.14	15,643,417	-0.01(-0.05%)
Feb 06, 2009	18.47	19.34	18.36	19.15	20,788,936	+0.73(+3.95%)
Feb 05, 2009	18.58	19.00	17.89	18.42	35,536,820	-0.29(-1.53%)
Feb 04, 2009	19.29	19.78	18.42	18.71	49,580,844	-1.60(-7.86%)
Feb 03, 2009	20.46	20.47	19.46	20.30	27,852,434	+0.41(+2.08%)

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.