Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	23.91	23.91	23.05	23.18	2,425,044	-0.49(-2.07%)
Apr 29, 2009	22.80	23.84	22.65	23.68	2,798,174	+0.93(+4.09%)
Apr 28, 2009	22.00	23.15	22.00	22.75	2,368,588	+0.48(+2.16%)
Apr 27, 2009	22.41	22.79	22.11	22.27	4,005,964	+0.41(+1.88%)
Apr 24, 2009	21.29	22.09	21.14	21.86	2,488,770	+0.68(+3.19%)
Apr 23, 2009	21.77	21.82	21.11	21.18	2,708,360	-0.62(-2.82%)
Apr 22, 2009	21.83	22.16	21.74	21.80	1,536,258	-0.20(-0.93%)
Apr 21, 2009	21.77	22.11	21.60	22.00	1,537,348	+0.22(+1.01%)
Apr 20, 2009	21.36	22.02	21.24	21.78	1,944,860	+0.21(+0.95%)
Apr 17, 2009	22.20	22.25	21.54	21.57	2,998,400	-0.57(-2.57%)
Apr 16, 2009	22.56	22.66	21.71	22.14	2,023,030	-0.32(-1.45%)
Apr 15, 2009	22.32	22.50	21.93	22.47	1,652,220	+0.24(+1.10%)
Apr 14, 2009	22.14	22.41	21.98	22.23	1,816,872	-0.05(-0.22%)
Apr 13, 2009	22.59	22.73	22.08	22.27	1,366,964	-0.35(-1.53%)
Apr 09, 2009	23.17	23.17	22.48	22.62	1,232,924	+0.02(+0.09%)
Apr 08, 2009	22.64	23.00	22.32	22.60	1,459,976	-0.02(-0.11%)
Apr 07, 2009	22.20	22.85	22.08	22.62	1,610,424	+0.20(+0.89%)
Apr 06, 2009	22.18	22.98	22.18	22.43	1,779,282	+0.12(+0.56%)
Apr 03, 2009	22.60	22.71	22.13	22.30	1,672,310	-0.41(-1.81%)
Apr 02, 2009	22.27	23.07	22.27	22.71	1,608,624	+0.53(+2.37%)
Apr 01, 2009	21.80	22.27	21.43	22.18	2,300,498	+0.21(+0.96%)
Mar 31, 2009	22.13	22.34	21.88	21.98	2,205,972	+0.09(+0.39%)
Mar 30, 2009	21.50	22.07	21.50	21.89	1,605,308	-0.38(-1.71%)
Mar 26, 2009	22.30	22.30	21.73	22.27	2,060,730	+0.17(+0.77%)
Mar 25, 2009	21.62	22.69	21.62	22.10	2,783,726	+0.58(+2.67%)
Mar 24, 2009	21.39	21.93	21.34	21.52	3,078,760	-0.04(-0.19%)
Mar 23, 2009	21.33	21.57	21.32	21.57	6,316,240	+0.39(+1.87%)
Mar 20, 2009	22.59	22.62	20.73	21.17	6,547,728	-1.18(-5.28%)
Mar 19, 2009	22.93	23.04	22.02	22.35	2,109,640	-0.68(-2.97%)
Mar 18, 2009	22.68	23.62	22.52	23.03	2,144,792	+0.06(+0.25%)
Mar 17, 2009	22.89	23.12	22.62	22.98	1,472,468	+0.05(+0.22%)
Mar 16, 2009	23.34	23.53	22.90	22.93	1,488,610	-0.06(-0.26%)
Mar 13, 2009	22.46	23.07	22.27	22.98	0	+0.56(+2.50%)
Mar 12, 2009	21.61	22.50	21.55	22.43	3,139,874	+0.77(+3.53%)
Mar 11, 2009	22.10	22.27	21.41	21.66	3,225,960	-0.36(-1.61%)
Mar 10, 2009	22.30	22.32	21.71	22.02	4,784,410	-0.11(-0.47%)
Mar 09, 2009	22.73	22.77	22.00	22.12	2,355,762	-0.74(-3.24%)
Mar 06, 2009	23.30	23.30	22.48	22.86	0	-0.09(-0.41%)
Mar 05, 2009	23.42	23.63	22.79	22.95	1,688,842	-0.80(-3.37%)
Mar 04, 2009	23.17	24.16	23.17	23.75	2,398,152	+0.62(+2.70%)
Mar 02, 2009	22.15	23.40	22.15	23.13	6,095,108	-0.33(-1.41%)
Feb 27, 2009	24.79	24.79	23.41	23.46	0	-1.56(-6.25%)
Feb 26, 2009	25.54	25.54	24.92	25.02	6,176,782	-0.41(-1.61%)
Feb 25, 2009	25.64	25.82	25.32	25.43	2,236,706	-0.50(-1.91%)
Feb 24, 2009	25.53	26.01	25.25	25.93	2,179,830	+0.68(+2.67%)
Feb 23, 2009	25.57	25.77	25.09	25.25	2,311,198	-0.19(-0.75%)
Feb 20, 2009	25.46	25.65	25.02	25.45	1,591,662	-0.09(-0.35%)
Feb 19, 2009	25.85	26.12	25.44	25.54	971,362	-0.32(-1.24%)
Feb 18, 2009	25.72	25.98	25.29	25.86	2,040,584	+0.33(+1.29%)
Feb 17, 2009	25.71	25.92	25.21	25.52	2,085,662	-0.77(-2.93%)
Feb 13, 2009	26.27	26.61	26.11	26.30	2,390,854	-0.15(-0.57%)
Feb 12, 2009	26.23	26.50	25.86	26.45	2,837,470	-0.07(-0.28%)
Feb 11, 2009	23.90	26.66	23.88	26.52	8,340,754	+2.80(+11.83%)
Feb 10, 2009	22.82	23.90	22.82	23.71	3,919,056	+0.75(+3.24%)
Feb 09, 2009	23.48	23.60	22.50	22.97	4,821,480	-0.50(-2.11%)
Feb 06, 2009	24.14	24.34	23.19	23.46	3,982,760	-0.61(-2.51%)
Feb 05, 2009	23.83	24.42	23.83	24.07	3,274,126	+0.09(+0.35%)
Feb 04, 2009	24.27	24.50	23.92	23.98	2,012,358	-0.28(-1.15%)
Feb 03, 2009	24.10	24.46	23.77	24.27	2,159,070	+0.32(+1.32%)

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.