Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	27.17	27.95	27.00	27.61	19,046,072	+0.68(+2.51%)
Apr 29, 2009	26.87	27.67	26.63	26.93	17,360,300	+0.42(+1.59%)
Apr 28, 2009	26.06	27.17	25.95	26.51	14,386,961	+0.15(+0.58%)
Apr 27, 2009	26.42	26.89	26.03	26.36	12,490,401	-0.46(-1.72%)
Apr 24, 2009	26.09	27.43	26.03	26.82	18,644,788	+0.93(+3.59%)
Apr 23, 2009	26.38	26.60	25.43	25.89	14,589,746	-0.36(-1.38%)
Apr 22, 2009	25.37	27.32	25.37	26.25	20,857,470	+0.37(+1.45%)
Apr 21, 2009	25.29	25.98	25.08	25.87	16,803,480	+0.45(+1.76%)
Apr 20, 2009	26.76	26.85	25.37	25.43	22,518,046	-1.70(-6.27%)
Apr 17, 2009	26.72	27.33	26.51	27.13	17,983,160	+0.46(+1.73%)
Apr 16, 2009	26.03	26.94	25.86	26.66	16,125,752	+0.88(+3.40%)
Apr 15, 2009	25.81	26.12	25.17	25.79	17,567,902	-0.35(-1.36%)
Apr 14, 2009	26.52	26.87	25.94	26.14	22,386,458	-0.77(-2.86%)
Apr 13, 2009	26.38	27.26	26.38	26.91	15,818,274	+0.22(+0.83%)
Apr 09, 2009	25.82	26.76	25.68	26.69	36,665,856	+1.53(+6.09%)
Apr 08, 2009	23.60	25.36	23.59	25.16	26,598,512	+1.72(+7.34%)
Apr 07, 2009	23.32	23.69	23.07	23.44	11,446,826	-0.28(-1.19%)
Apr 06, 2009	24.33	24.47	23.28	23.72	14,604,890	-0.82(-3.35%)
Apr 03, 2009	24.00	24.60	23.83	24.54	15,901,086	+0.41(+1.72%)
Apr 02, 2009	23.47	24.66	23.33	24.13	17,981,178	+1.12(+4.89%)
Apr 01, 2009	22.70	23.29	22.28	23.00	15,463,733	-0.01(-0.03%)
Mar 31, 2009	22.41	23.34	21.74	23.01	20,626,952	+0.74(+3.34%)
Mar 30, 2009	22.29	22.43	21.79	22.27	13,746,637	-1.10(-4.72%)
Mar 26, 2009	22.71	23.87	22.48	23.37	22,978,120	+1.14(+5.12%)
Mar 25, 2009	22.26	23.26	21.39	22.23	19,881,442	+0.11(+0.51%)
Mar 24, 2009	21.87	22.44	21.71	22.12	14,902,537	-0.01(-0.06%)
Mar 23, 2009	21.74	22.15	21.63	22.13	22,077,452	+1.83(+9.00%)
Mar 20, 2009	21.15	21.24	20.04	20.31	17,296,516	-0.72(-3.41%)
Mar 19, 2009	21.41	21.48	20.86	21.02	16,389,938	-0.11(-0.51%)
Mar 18, 2009	20.27	21.95	20.03	21.13	27,766,516	+0.76(+3.71%)
Mar 17, 2009	19.70	20.37	19.49	20.37	15,271,057	+1.08(+5.62%)
Mar 16, 2009	20.27	20.37	19.24	19.29	16,643,089	-0.76(-3.80%)
Mar 13, 2009	19.20	20.08	18.86	20.05	0	+0.99(+5.19%)
Mar 12, 2009	17.99	19.20	17.80	19.06	18,926,082	+1.06(+5.91%)
Mar 11, 2009	18.23	18.64	17.91	18.00	23,125,728	-0.13(-0.74%)
Mar 10, 2009	17.23	18.51	17.04	18.13	20,115,740	+1.16(+6.82%)
Mar 09, 2009	17.00	17.63	16.82	16.98	17,659,684	-0.19(-1.09%)
Mar 06, 2009	17.82	17.93	16.73	17.16	0	-0.44(-2.51%)
Mar 05, 2009	17.99	18.61	17.42	17.60	19,893,752	-0.57(-3.13%)
Mar 04, 2009	17.63	18.57	17.52	18.17	20,438,892	-0.13(-0.69%)
Mar 02, 2009	18.59	19.07	18.13	18.30	18,429,616	-0.64(-3.39%)
Feb 27, 2009	18.45	19.19	18.19	18.94	0	+0.31(+1.65%)
Feb 26, 2009	18.72	19.11	18.47	18.64	19,678,892	+0.17(+0.94%)
Feb 25, 2009	18.74	19.55	18.21	18.46	42,314,024	-0.16(-0.86%)
Feb 24, 2009	18.37	19.36	18.15	18.62	40,346,580	-0.40(-2.11%)
Feb 23, 2009	20.09	20.51	18.89	19.02	16,023,104	-0.88(-4.44%)
Feb 20, 2009	19.72	20.19	19.26	19.91	18,326,420	-0.09(-0.47%)
Feb 19, 2009	20.07	20.63	19.90	20.00	14,938,848	+0.30(+1.53%)
Feb 18, 2009	19.95	20.37	19.32	19.70	31,440,428	-0.02(-0.10%)
Feb 17, 2009	19.67	20.06	18.99	19.72	19,377,446	-0.30(-1.50%)
Feb 13, 2009	20.46	20.63	19.92	20.02	14,339,797	-0.51(-2.50%)
Feb 12, 2009	20.96	20.96	19.84	20.53	42,382,004	-0.60(-2.83%)
Feb 11, 2009	20.92	21.32	20.60	21.13	11,719,198	+0.31(+1.47%)
Feb 10, 2009	21.68	21.82	20.78	20.82	21,318,752	-0.96(-4.40%)
Feb 09, 2009	21.90	22.19	21.41	21.78	18,024,360	-0.19(-0.88%)
Feb 06, 2009	21.46	22.29	21.27	21.98	26,007,564	+0.49(+2.26%)
Feb 05, 2009	20.65	21.93	20.65	21.49	29,274,104	+0.63(+3.03%)
Feb 04, 2009	21.04	21.76	20.74	20.86	31,172,110	-0.51(-2.40%)
Feb 03, 2009	20.30	21.61	20.03	21.37	38,595,400	+1.27(+6.32%)

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.