Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	25.38	26.26	25.22	26.07	9,798,539	+0.93(+3.70%)
Apr 29, 2009	25.42	25.77	24.86	25.14	9,373,080	-0.05(-0.21%)
Apr 28, 2009	25.47	26.18	25.06	25.19	9,943,645	-0.60(-2.32%)
Apr 27, 2009	25.62	26.33	25.47	25.79	7,539,940	-0.33(-1.25%)
Apr 24, 2009	25.59	26.64	25.47	26.12	8,971,317	+0.65(+2.55%)
Apr 23, 2009	25.82	26.04	24.76	25.47	8,641,146	-0.32(-1.23%)
Apr 22, 2009	24.98	26.73	24.77	25.78	9,537,085	+0.55(+2.16%)
Apr 21, 2009	24.66	25.42	24.45	25.24	7,308,352	+0.50(+2.02%)
Apr 20, 2009	25.23	25.27	24.37	24.74	6,805,246	-1.01(-3.91%)
Apr 17, 2009	25.78	26.03	25.63	25.74	8,555,340	-0.14(-0.53%)
Apr 16, 2009	25.35	26.25	25.22	25.88	7,970,151	+0.66(+2.62%)
Apr 15, 2009	25.23	25.53	24.75	25.22	9,007,171	-0.30(-1.19%)
Apr 14, 2009	25.16	25.69	24.90	25.53	8,352,060	-0.13(-0.49%)
Apr 13, 2009	25.91	25.95	25.19	25.65	8,874,166	-0.45(-1.72%)
Apr 09, 2009	25.96	26.39	25.43	26.10	14,204,858	+0.16(+0.62%)
Apr 08, 2009	25.32	26.04	25.31	25.94	12,059,792	+0.84(+3.34%)
Apr 07, 2009	26.03	26.07	24.84	25.10	11,827,524	-1.23(-4.67%)
Apr 06, 2009	25.80	26.38	25.57	26.33	11,346,628	+0.28(+1.08%)
Apr 03, 2009	25.90	26.23	25.70	26.05	9,579,247	+0.12(+0.47%)
Apr 02, 2009	25.62	26.54	25.53	25.93	13,722,637	+0.87(+3.46%)
Apr 01, 2009	23.93	25.38	23.82	25.06	17,039,168	+0.73(+3.00%)
Mar 31, 2009	23.97	24.81	23.33	24.33	13,117,981	+0.40(+1.66%)
Mar 30, 2009	24.17	24.49	23.50	23.93	12,851,506	-0.81(-3.28%)
Mar 26, 2009	23.93	24.92	23.78	24.74	18,250,704	+1.09(+4.62%)
Mar 25, 2009	24.45	24.91	22.88	23.65	22,026,688	-0.94(-3.83%)
Mar 24, 2009	24.21	24.72	23.92	24.59	15,610,544	+0.05(+0.19%)
Mar 23, 2009	23.97	24.58	23.93	24.55	11,911,718	+1.28(+5.48%)
Mar 20, 2009	23.61	23.79	22.90	23.27	13,461,143	-0.40(-1.68%)
Mar 19, 2009	23.89	24.13	23.19	23.67	13,516,354	+0.05(+0.20%)
Mar 18, 2009	22.64	24.25	22.43	23.62	17,739,364	+0.80(+3.49%)
Mar 17, 2009	22.04	22.82	21.97	22.82	21,879,402	+1.32(+6.15%)
Mar 16, 2009	21.95	22.28	21.44	21.50	11,034,349	-0.47(-2.15%)
Mar 13, 2009	22.00	22.21	21.50	21.97	0	-0.07(-0.34%)
Mar 12, 2009	21.41	22.15	20.98	22.05	13,340,084	+0.64(+2.98%)
Mar 11, 2009	21.28	21.63	21.00	21.41	15,049,051	+0.14(+0.65%)
Mar 10, 2009	19.94	21.35	19.89	21.27	19,111,216	+1.97(+10.18%)
Mar 09, 2009	19.57	20.27	19.12	19.31	11,167,854	-0.53(-2.67%)
Mar 06, 2009	20.43	20.66	19.18	19.83	0	-0.70(-3.39%)
Mar 05, 2009	20.51	21.09	19.98	20.53	18,812,408	-0.06(-0.28%)
Mar 04, 2009	20.05	20.97	19.92	20.59	13,935,857	+0.63(+3.14%)
Mar 02, 2009	20.05	20.59	19.74	19.96	14,884,736	-0.24(-1.20%)
Feb 27, 2009	18.70	20.47	18.68	20.20	0	+0.13(+0.66%)
Feb 26, 2009	20.55	20.89	20.02	20.07	13,182,080	-0.20(-0.96%)
Feb 25, 2009	20.25	20.77	19.78	20.27	13,394,994	-0.16(-0.76%)
Feb 24, 2009	19.68	20.59	19.56	20.42	12,484,245	+0.90(+4.59%)
Feb 23, 2009	20.31	20.58	19.39	19.52	12,963,551	-0.51(-2.53%)
Feb 20, 2009	19.60	20.39	19.51	20.03	0	+0.07(+0.37%)
Feb 19, 2009	19.73	20.47	19.66	19.96	12,341,758	+0.27(+1.37%)
Feb 18, 2009	20.27	20.76	19.52	19.68	14,681,358	-0.45(-2.25%)
Feb 17, 2009	20.20	20.50	19.86	20.14	11,984,891	-0.63(-3.05%)
Feb 13, 2009	20.83	21.59	20.73	20.77	10,919,807	-0.24(-1.12%)
Feb 12, 2009	20.47	21.04	20.12	21.01	21,179,090	-0.80(-3.66%)
Feb 11, 2009	21.65	22.05	21.19	21.81	9,571,858	+0.33(+1.53%)
Feb 10, 2009	21.88	22.05	21.28	21.48	10,713,357	-0.57(-2.61%)
Feb 09, 2009	22.06	22.28	21.69	22.05	7,410,928	-0.07(-0.31%)
Feb 06, 2009	21.94	22.58	21.88	22.12	11,606,217	+0.16(+0.73%)
Feb 05, 2009	21.85	22.52	21.48	21.96	14,837,494	+0.72(+3.38%)
Feb 04, 2009	21.90	22.18	21.20	21.24	13,452,013	-0.95(-4.27%)
Feb 03, 2009	21.61	22.58	21.28	22.19	13,543,953	+0.82(+3.82%)

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.