Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	27.81	28.70	27.51	27.99	4,777,051	+0.52(+1.90%)
Apr 29, 2009	26.16	28.12	25.51	27.47	6,540,462	+2.02(+7.94%)
Apr 28, 2009	26.48	26.49	25.29	25.45	6,341,182	-1.63(-6.02%)
Apr 27, 2009	27.54	30.32	26.65	27.07	16,371,912	+1.83(+7.27%)
Apr 24, 2009	23.23	25.72	23.08	25.24	6,273,208	+2.37(+10.38%)
Apr 23, 2009	23.43	24.17	21.75	22.87	5,958,490	-0.54(-2.30%)
Apr 22, 2009	21.53	24.25	21.52	23.41	5,307,213	+1.34(+6.07%)
Apr 21, 2009	21.63	22.15	20.90	22.07	4,989,906	+0.46(+2.15%)
Apr 20, 2009	22.33	23.39	21.40	21.60	3,240,198	-1.94(-8.24%)
Apr 17, 2009	22.95	23.83	22.35	23.54	4,497,534	+0.94(+4.17%)
Apr 16, 2009	21.99	23.05	21.70	22.60	4,189,007	+0.78(+3.58%)
Apr 15, 2009	20.64	21.85	20.45	21.82	3,924,777	+1.10(+5.32%)
Apr 14, 2009	21.16	21.98	20.65	20.72	4,178,325	-0.64(-3.02%)
Apr 13, 2009	20.77	21.68	20.66	21.36	3,271,941	-0.53(-2.41%)
Apr 09, 2009	20.00	21.99	20.00	21.89	4,634,968	+2.37(+12.16%)
Apr 08, 2009	20.17	20.45	19.15	19.51	3,885,160	-0.33(-1.66%)
Apr 07, 2009	20.83	20.83	19.59	19.84	3,748,764	-1.41(-6.62%)
Apr 06, 2009	21.55	21.79	20.55	21.25	3,614,962	-0.63(-2.86%)
Apr 03, 2009	21.47	22.06	20.93	21.88	4,545,759	+0.35(+1.61%)
Apr 02, 2009	19.59	21.93	19.59	21.53	6,712,444	+2.43(+12.72%)
Apr 01, 2009	17.92	19.31	17.62	19.10	4,351,382	+0.76(+4.16%)
Mar 31, 2009	18.43	18.67	17.93	18.34	3,787,779	+0.31(+1.72%)
Mar 30, 2009	19.58	19.77	17.72	18.03	5,187,735	-2.83(-13.55%)
Mar 26, 2009	19.73	20.96	19.53	20.85	4,393,659	+1.51(+7.78%)
Mar 25, 2009	17.99	19.90	17.96	19.35	6,324,448	+1.41(+7.88%)
Mar 24, 2009	17.83	18.57	17.49	17.93	2,700,756	-0.16(-0.89%)
Mar 23, 2009	17.31	18.11	17.26	18.10	3,514,590	+2.16(+13.53%)
Mar 20, 2009	17.18	17.20	15.54	15.94	4,307,272	-1.13(-6.64%)
Mar 19, 2009	17.30	17.60	16.66	17.07	3,228,112	-0.04(-0.22%)
Mar 18, 2009	15.68	17.48	15.40	17.11	3,937,201	+1.35(+8.57%)
Mar 17, 2009	15.49	15.79	15.16	15.76	2,546,465	+0.19(+1.19%)
Mar 16, 2009	16.08	16.52	15.53	15.57	3,004,655	-0.15(-0.98%)
Mar 13, 2009	16.21	16.51	15.33	15.73	0	-0.37(-2.31%)
Mar 12, 2009	14.92	16.19	14.61	16.10	3,687,815	+0.97(+6.43%)
Mar 11, 2009	14.27	15.96	14.20	15.13	6,579,713	+0.81(+5.63%)
Mar 10, 2009	12.75	14.36	12.56	14.32	7,448,662	+2.31(+19.19%)
Mar 09, 2009	12.41	12.95	11.89	12.02	3,110,544	-0.50(-3.96%)
Mar 06, 2009	12.98	13.26	12.16	12.51	0	-0.19(-1.51%)
Mar 05, 2009	13.28	13.50	12.55	12.70	4,965,115	-0.79(-5.88%)
Mar 04, 2009	12.92	13.84	12.82	13.50	4,655,258	-0.09(-0.68%)
Mar 02, 2009	13.78	14.54	13.16	13.59	6,905,232	-0.19(-1.35%)
Feb 27, 2009	14.12	14.61	13.66	13.78	0	-0.83(-5.69%)
Feb 26, 2009	14.89	15.57	14.50	14.61	3,313,713	-0.10(-0.67%)
Feb 25, 2009	15.46	15.56	14.32	14.71	5,901,726	-0.69(-4.47%)
Feb 24, 2009	14.84	15.50	14.11	15.39	5,976,757	+0.65(+4.38%)
Feb 23, 2009	16.18	16.18	14.44	14.75	6,045,332	-1.24(-7.77%)
Feb 20, 2009	15.46	16.20	15.41	15.99	5,511,687	+0.06(+0.38%)
Feb 19, 2009	17.35	17.64	15.84	15.93	7,782,020	-1.69(-9.61%)
Feb 18, 2009	18.65	18.84	17.35	17.62	4,788,961	-0.86(-4.65%)
Feb 17, 2009	18.87	18.90	18.07	18.48	4,416,958	-0.90(-4.65%)
Feb 13, 2009	20.12	20.29	18.94	19.38	4,998,362	-0.76(-3.78%)
Feb 12, 2009	20.08	20.34	19.54	20.14	4,513,594	-0.27(-1.31%)
Feb 11, 2009	21.15	21.15	19.84	20.41	3,446,181	-0.42(-2.02%)
Feb 10, 2009	22.34	22.62	20.60	20.83	5,692,294	-1.78(-7.89%)
Feb 09, 2009	20.68	22.84	19.58	22.62	15,084,827	+0.45(+2.03%)
Feb 06, 2009	21.63	22.56	21.32	22.17	4,962,269	+0.58(+2.68%)
Feb 05, 2009	20.43	21.81	20.11	21.59	3,751,244	+0.88(+4.27%)
Feb 04, 2009	21.11	21.65	20.35	20.71	2,910,804	-0.38(-1.79%)
Feb 03, 2009	20.36	21.36	19.90	21.08	2,892,538	+0.80(+3.93%)

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.