Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	29.57	29.72	28.46	28.87	33,306,076	-0.52(-1.76%)
Apr 29, 2009	29.05	29.72	28.65	29.39	26,287,046	+0.57(+1.99%)
Apr 28, 2009	29.08	29.70	28.70	28.82	25,734,924	-0.63(-2.15%)
Apr 27, 2009	28.89	30.42	28.86	29.45	55,970,368	+1.23(+4.38%)
Apr 24, 2009	27.86	28.39	27.29	28.22	27,767,360	+0.43(+1.55%)
Apr 23, 2009	28.04	28.15	27.09	27.79	32,690,582	+0.42(+1.52%)
Apr 22, 2009	27.29	28.04	27.18	27.37	36,527,920	-0.10(-0.37%)
Apr 21, 2009	27.03	27.52	26.80	27.47	26,899,772	+0.44(+1.61%)
Apr 20, 2009	27.36	27.60	26.79	27.03	26,405,576	-0.92(-3.29%)
Apr 17, 2009	28.39	28.49	27.79	27.96	30,310,666	-0.45(-1.58%)
Apr 16, 2009	28.11	28.45	27.80	28.41	27,935,352	+0.50(+1.81%)
Apr 15, 2009	27.51	27.94	27.37	27.90	22,633,270	+0.07(+0.25%)
Apr 14, 2009	27.83	28.08	27.55	27.83	23,220,070	-0.05(-0.20%)
Apr 13, 2009	27.93	28.07	27.64	27.89	19,176,598	-0.53(-1.85%)
Apr 09, 2009	27.81	28.65	27.76	28.41	30,832,362	+0.98(+3.56%)
Apr 08, 2009	27.21	27.64	26.97	27.44	24,073,094	+0.59(+2.19%)
Apr 07, 2009	27.38	27.47	26.61	26.85	23,471,792	-0.89(-3.20%)
Apr 06, 2009	27.59	27.75	27.06	27.74	24,740,876	-0.36(-1.29%)
Apr 03, 2009	28.30	28.30	27.72	28.10	26,933,922	-0.08(-0.29%)
Apr 02, 2009	27.25	28.33	27.10	28.18	50,568,408	+1.11(+4.11%)
Apr 01, 2009	26.11	27.12	25.96	27.07	29,805,658	+0.53(+1.98%)
Mar 31, 2009	26.26	27.03	26.09	26.54	40,591,940	+0.71(+2.75%)
Mar 30, 2009	26.01	26.31	25.46	25.83	26,755,310	-1.14(-4.22%)
Mar 26, 2009	26.46	27.08	26.41	26.97	34,692,608	+0.71(+2.70%)
Mar 25, 2009	26.01	26.59	25.49	26.26	35,791,720	+0.32(+1.24%)
Mar 24, 2009	26.22	26.32	25.76	25.94	26,490,070	-0.54(-2.04%)
Mar 23, 2009	25.80	26.63	25.58	26.48	32,941,706	+1.20(+4.75%)
Mar 20, 2009	25.68	25.96	25.00	25.28	41,020,140	-0.40(-1.54%)
Mar 19, 2009	25.96	26.11	25.52	25.68	36,890,752	-0.21(-0.82%)
Mar 18, 2009	25.07	26.33	25.06	25.89	38,682,224	+0.44(+1.72%)
Mar 17, 2009	24.76	25.49	24.55	25.45	29,893,746	+1.00(+4.10%)
Mar 16, 2009	25.16	25.21	24.38	24.45	22,697,306	-0.62(-2.48%)
Mar 13, 2009	24.99	25.12	24.50	25.07	25,981,218	-0.03(-0.11%)
Mar 12, 2009	24.18	25.22	24.10	25.10	40,024,892	+0.98(+4.07%)
Mar 11, 2009	24.16	24.38	23.57	24.12	34,680,428	-0.01(-0.03%)
Mar 10, 2009	22.85	24.14	22.76	24.12	49,019,648	+1.61(+7.15%)
Mar 09, 2009	22.72	23.59	22.39	22.51	33,488,356	-0.43(-1.87%)
Mar 06, 2009	23.70	23.92	22.29	22.94	48,973,288	-0.68(-2.89%)
Mar 05, 2009	23.57	24.18	23.54	23.62	39,979,080	-0.08(-0.32%)
Mar 04, 2009	23.28	24.05	23.11	23.70	37,859,304	+1.33(+5.95%)
Mar 02, 2009	22.46	23.04	22.27	22.37	33,601,640	-0.44(-1.91%)
Feb 27, 2009	22.78	23.34	22.73	22.81	36,676,780	-0.16(-0.68%)
Feb 26, 2009	23.37	24.13	22.90	22.96	36,274,364	-0.18(-0.80%)
Feb 25, 2009	23.26	23.69	22.59	23.15	30,857,672	-0.27(-1.17%)
Feb 24, 2009	22.52	23.57	22.45	23.42	37,834,468	+1.16(+5.22%)
Feb 23, 2009	22.97	23.26	22.18	22.26	29,857,286	-0.88(-3.79%)
Feb 20, 2009	22.75	23.47	22.70	23.13	33,490,746	+0.16(+0.68%)
Feb 19, 2009	23.56	23.83	22.94	22.98	29,991,898	-0.33(-1.40%)
Feb 18, 2009	23.77	23.89	23.09	23.30	34,174,876	-0.27(-1.15%)
Feb 17, 2009	23.90	24.13	23.15	23.58	32,822,020	-0.65(-2.69%)
Feb 13, 2009	24.00	24.70	24.00	24.23	26,862,152	+0.10(+0.39%)
Feb 12, 2009	23.54	24.31	23.17	24.13	38,400,976	+0.63(+2.69%)
Feb 11, 2009	23.62	24.15	23.03	23.50	31,608,836	-0.28(-1.17%)
Feb 10, 2009	24.62	24.89	23.56	23.78	36,262,536	-1.11(-4.45%)
Feb 09, 2009	24.61	25.06	24.44	24.89	24,820,400	+0.22(+0.91%)
Feb 06, 2009	23.94	24.87	23.51	24.66	40,358,996	+0.87(+3.65%)
Feb 05, 2009	22.79	24.06	22.45	23.79	44,802,760	+0.82(+3.58%)
Feb 04, 2009	23.29	23.73	22.87	22.97	30,028,114	-0.26(-1.14%)
Feb 03, 2009	23.54	23.81	22.66	23.24	47,830,620	-0.73(-3.03%)

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.