Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	23.04	23.25	22.70	22.88	1,053,979	-0.13(-0.56%)
Apr 29, 2009	23.28	23.53	22.87	23.01	1,030,107	+0.10(+0.44%)
Apr 28, 2009	22.80	23.34	22.62	22.91	943,303	-0.04(-0.17%)
Apr 27, 2009	23.00	23.45	22.72	22.95	1,108,035	-0.28(-1.21%)
Apr 24, 2009	23.00	23.43	22.79	23.23	1,525,160	+0.23(+1.00%)
Apr 23, 2009	23.61	23.61	22.24	23.00	1,438,886	-0.08(-0.35%)
Apr 22, 2009	22.70	23.72	22.47	23.08	1,647,923	+0.25(+1.10%)
Apr 21, 2009	22.47	23.02	22.27	22.83	1,510,869	+0.18(+0.79%)
Apr 20, 2009	23.00	23.01	22.34	22.65	1,545,660	-0.95(-4.03%)
Apr 17, 2009	23.40	23.70	22.50	23.60	1,395,204	-0.37(-1.54%)
Apr 16, 2009	22.80	24.08	22.59	23.97	1,829,832	+1.40(+6.20%)
Apr 15, 2009	23.22	23.22	22.09	22.57	1,722,379	-0.10(-0.44%)
Apr 14, 2009	22.75	22.95	22.35	22.67	1,297,116	-0.30(-1.31%)
Apr 13, 2009	22.63	23.07	22.52	22.97	1,164,601	+0.09(+0.39%)
Apr 09, 2009	22.54	22.99	22.31	22.88	2,437,297	+0.68(+3.06%)
Apr 08, 2009	21.28	22.24	21.01	22.20	2,425,576	+1.51(+7.30%)
Apr 07, 2009	20.65	21.05	20.40	20.69	2,266,588	-0.44(-2.08%)
Apr 06, 2009	21.52	21.72	20.89	21.13	2,553,729	-0.65(-2.98%)
Apr 03, 2009	21.62	21.86	21.21	21.78	945,177	+0.13(+0.60%)
Apr 02, 2009	21.26	22.00	21.20	21.65	1,715,338	+0.51(+2.41%)
Apr 01, 2009	20.75	21.20	20.49	21.14	1,601,924	+0.18(+0.86%)
Mar 31, 2009	21.52	21.54	20.75	20.96	2,436,040	-0.36(-1.69%)
Mar 30, 2009	20.93	21.38	20.75	21.32	1,386,307	-0.59(-2.69%)
Mar 26, 2009	21.07	21.91	20.75	21.91	2,260,244	+1.10(+5.29%)
Mar 25, 2009	20.88	21.18	20.13	20.81	1,623,679	+0.14(+0.68%)
Mar 24, 2009	20.28	21.00	20.11	20.67	1,618,649	+0.30(+1.47%)
Mar 23, 2009	19.86	20.41	19.59	20.37	2,527,423	+0.19(+0.94%)
Mar 20, 2009	20.85	20.95	19.88	20.18	1,903,496	-0.62(-2.98%)
Mar 19, 2009	20.49	20.80	20.30	20.80	1,947,045	+0.41(+2.01%)
Mar 18, 2009	19.47	20.66	19.24	20.39	2,446,878	+0.83(+4.24%)
Mar 17, 2009	19.03	19.56	18.83	19.56	1,557,684	+0.58(+3.06%)
Mar 16, 2009	18.90	19.47	18.69	18.98	1,710,050	+0.29(+1.55%)
Mar 13, 2009	18.87	19.21	18.38	18.69	1,505,541	-0.15(-0.80%)
Mar 12, 2009	17.98	18.92	17.72	18.84	1,896,253	+0.78(+4.32%)
Mar 11, 2009	18.05	18.21	17.45	18.06	1,876,201	+0.05(+0.28%)
Mar 10, 2009	17.00	18.03	16.83	18.01	2,381,059	+1.32(+7.91%)
Mar 09, 2009	16.28	16.88	16.28	16.69	2,124,618	-0.16(-0.95%)
Mar 06, 2009	17.22	17.22	16.17	16.85	4,188,717	-0.28(-1.63%)
Mar 05, 2009	18.40	18.40	16.69	17.13	6,155,038	-1.38(-7.46%)
Mar 04, 2009	18.70	18.76	17.93	18.51	5,251,877	-0.24(-1.28%)
Mar 02, 2009	19.65	19.81	18.70	18.75	3,481,223	-1.29(-6.44%)
Feb 27, 2009	19.23	20.43	19.23	20.04	2,864,805	+0.56(+2.87%)
Feb 26, 2009	19.55	19.82	19.34	19.48	1,789,121	+0.06(+0.31%)
Feb 25, 2009	18.96	19.69	18.94	19.42	2,134,880	+0.38(+2.00%)
Feb 24, 2009	18.85	19.29	18.62	19.04	2,793,765	+0.51(+2.75%)
Feb 23, 2009	19.11	19.48	18.50	18.53	1,811,709	-0.50(-2.63%)
Feb 20, 2009	18.87	19.38	18.63	19.03	2,255,430	-0.20(-1.04%)
Feb 19, 2009	19.63	19.86	19.08	19.23	1,563,823	-0.27(-1.38%)
Feb 18, 2009	19.47	19.64	18.93	19.50	1,836,975	+0.06(+0.31%)
Feb 17, 2009	19.29	19.68	19.10	19.44	1,368,781	-0.34(-1.72%)
Feb 13, 2009	20.15	20.22	19.56	19.78	1,164,768	-0.17(-0.85%)
Feb 12, 2009	19.31	20.01	19.05	19.95	1,503,087	+0.38(+1.94%)
Feb 11, 2009	19.72	19.83	19.28	19.57	1,337,807	-0.04(-0.20%)
Feb 10, 2009	20.25	20.50	19.42	19.61	1,539,207	-0.84(-4.11%)
Feb 09, 2009	20.26	20.72	20.10	20.45	1,330,564	-0.15(-0.73%)
Feb 06, 2009	19.79	20.67	19.73	20.60	1,837,821	+0.88(+4.46%)
Feb 05, 2009	18.74	19.75	18.74	19.72	1,487,012	+0.75(+3.95%)
Feb 04, 2009	18.93	19.27	18.68	18.97	1,332,430	-0.04(-0.21%)
Feb 03, 2009	18.71	19.10	18.27	19.01	1,090,397	+0.41(+2.20%)

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.