Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	29.58	29.73	28.47	28.88	33,289,658	-0.52(-1.76%)
Apr 29, 2009	29.06	29.73	28.67	29.40	26,274,086	+0.57(+1.99%)
Apr 28, 2009	29.10	29.71	28.71	28.83	25,722,238	-0.63(-2.15%)
Apr 27, 2009	28.90	30.43	28.87	29.46	55,942,776	+1.24(+4.38%)
Apr 24, 2009	27.87	28.41	27.31	28.23	27,753,670	+0.43(+1.55%)
Apr 23, 2009	28.06	28.16	27.10	27.80	32,674,466	+0.42(+1.52%)
Apr 22, 2009	27.30	28.05	27.20	27.38	36,509,912	-0.10(-0.37%)
Apr 21, 2009	27.04	27.53	26.81	27.49	26,886,512	+0.44(+1.61%)
Apr 20, 2009	27.38	27.61	26.80	27.05	26,392,560	-0.92(-3.29%)
Apr 17, 2009	28.40	28.50	27.81	27.97	30,295,724	-0.45(-1.58%)
Apr 16, 2009	28.13	28.47	27.81	28.42	27,921,580	+0.51(+1.81%)
Apr 15, 2009	27.52	27.95	27.38	27.92	22,622,112	+0.07(+0.25%)
Apr 14, 2009	27.84	28.09	27.57	27.85	23,208,622	-0.05(-0.20%)
Apr 13, 2009	27.94	28.08	27.66	27.90	19,167,144	-0.53(-1.85%)
Apr 09, 2009	27.83	28.67	27.77	28.43	30,817,162	+0.98(+3.56%)
Apr 08, 2009	27.23	27.65	26.98	27.45	24,061,228	+0.59(+2.19%)
Apr 07, 2009	27.40	27.49	26.63	26.86	23,460,220	-0.89(-3.20%)
Apr 06, 2009	27.61	27.76	27.08	27.75	24,728,678	-0.36(-1.29%)
Apr 03, 2009	28.31	28.31	27.73	28.11	26,920,644	-0.08(-0.29%)
Apr 02, 2009	27.27	28.35	27.11	28.19	50,543,480	+1.11(+4.11%)
Apr 01, 2009	26.12	27.14	25.98	27.08	29,790,964	+0.53(+1.98%)
Mar 31, 2009	26.27	27.04	26.10	26.56	40,571,932	+0.71(+2.75%)
Mar 30, 2009	26.02	26.32	25.47	25.85	26,742,120	-1.14(-4.22%)
Mar 26, 2009	26.47	27.10	26.42	26.99	34,675,504	+0.71(+2.70%)
Mar 25, 2009	26.02	26.60	25.51	26.28	35,774,072	+0.32(+1.24%)
Mar 24, 2009	26.24	26.33	25.77	25.96	26,477,012	-0.54(-2.04%)
Mar 23, 2009	25.81	26.64	25.59	26.50	32,925,466	+1.20(+4.75%)
Mar 20, 2009	25.70	25.97	25.01	25.29	40,999,920	-0.40(-1.54%)
Mar 19, 2009	25.98	26.13	25.53	25.69	36,872,568	-0.21(-0.82%)
Mar 18, 2009	25.08	26.35	25.07	25.90	38,663,156	+0.44(+1.72%)
Mar 17, 2009	24.78	25.50	24.56	25.46	29,879,010	+1.00(+4.10%)
Mar 16, 2009	25.17	25.23	24.39	24.46	22,686,118	-0.62(-2.48%)
Mar 13, 2009	25.00	25.14	24.52	25.08	25,968,410	-0.03(-0.11%)
Mar 12, 2009	24.20	25.23	24.11	25.11	40,005,160	+0.98(+4.07%)
Mar 11, 2009	24.17	24.39	23.58	24.13	34,663,332	-0.01(-0.03%)
Mar 10, 2009	22.86	24.15	22.78	24.13	48,995,480	+1.61(+7.15%)
Mar 09, 2009	22.73	23.60	22.40	22.52	33,471,846	-0.43(-1.87%)
Mar 06, 2009	23.71	23.94	22.30	22.95	48,949,144	-0.68(-2.89%)
Mar 05, 2009	23.58	24.20	23.55	23.64	39,959,372	-0.07(-0.32%)
Mar 04, 2009	23.29	24.07	23.12	23.71	37,840,640	+1.33(+5.95%)
Mar 02, 2009	22.48	23.06	22.28	22.38	33,585,076	-0.44(-1.91%)
Feb 27, 2009	22.79	23.35	22.74	22.82	36,658,700	-0.16(-0.68%)
Feb 26, 2009	23.38	24.14	22.91	22.97	36,256,484	-0.18(-0.80%)
Feb 25, 2009	23.27	23.70	22.60	23.16	30,842,460	-0.27(-1.17%)
Feb 24, 2009	22.53	23.58	22.46	23.43	37,815,812	+1.16(+5.22%)
Feb 23, 2009	22.98	23.27	22.19	22.27	29,842,564	-0.88(-3.79%)
Feb 20, 2009	22.77	23.48	22.71	23.15	33,474,232	+0.16(+0.68%)
Feb 19, 2009	23.57	23.84	22.95	22.99	29,977,110	-0.33(-1.40%)
Feb 18, 2009	23.78	23.90	23.10	23.32	34,158,024	-0.27(-1.15%)
Feb 17, 2009	23.91	24.14	23.17	23.59	32,805,836	-0.65(-2.69%)
Feb 13, 2009	24.02	24.71	24.02	24.24	26,848,908	+0.10(+0.39%)
Feb 12, 2009	23.55	24.32	23.19	24.14	38,382,044	+0.63(+2.69%)
Feb 11, 2009	23.63	24.16	23.04	23.51	31,593,250	-0.28(-1.17%)
Feb 10, 2009	24.63	24.90	23.57	23.79	36,244,656	-1.11(-4.45%)
Feb 09, 2009	24.62	25.07	24.46	24.90	24,808,162	+0.22(+0.91%)
Feb 06, 2009	23.95	24.88	23.52	24.67	40,339,092	+0.87(+3.65%)
Feb 05, 2009	22.81	24.07	22.46	23.80	44,780,672	+0.82(+3.58%)
Feb 04, 2009	23.30	23.74	22.88	22.98	30,013,308	-0.26(-1.14%)
Feb 03, 2009	23.55	23.82	22.67	23.25	47,807,036	-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.