Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	27.45	27.45	26.60	26.79	2,527,885	-1.78(-6.24%)
Apr 29, 2009	28.51	28.94	28.19	28.58	1,137,002	+0.61(+2.18%)
Apr 28, 2009	28.09	28.65	27.80	27.97	2,060,501	-0.45(-1.59%)
Apr 27, 2009	28.49	29.13	28.03	28.42	1,515,394	-0.37(-1.30%)
Apr 24, 2009	27.93	28.93	27.72	28.79	2,361,294	+1.32(+4.81%)
Apr 23, 2009	26.99	28.04	26.79	27.47	2,415,934	+0.35(+1.28%)
Apr 22, 2009	26.64	27.54	26.39	27.12	1,924,758	+0.43(+1.60%)
Apr 21, 2009	27.31	27.48	25.95	26.70	2,525,432	+0.33(+1.25%)
Apr 20, 2009	26.16	26.91	26.11	26.37	2,617,170	+0.52(+2.02%)
Apr 17, 2009	26.86	26.91	25.54	25.84	3,719,493	-0.84(-3.16%)
Apr 16, 2009	27.72	27.76	26.59	26.69	2,644,825	-0.50(-1.86%)
Apr 15, 2009	26.98	27.49	26.92	27.19	1,709,885	-0.25(-0.92%)
Apr 14, 2009	27.91	28.15	27.44	27.44	2,039,713	-0.98(-3.46%)
Apr 13, 2009	27.92	29.31	27.63	28.43	2,445,244	+1.30(+4.78%)
Apr 09, 2009	27.97	28.38	26.98	27.13	2,311,002	-1.05(-3.73%)
Apr 08, 2009	29.09	29.13	27.91	28.18	2,471,001	+0.52(+1.89%)
Apr 07, 2009	27.96	28.56	27.45	27.66	2,857,679	+0.70(+2.61%)
Apr 06, 2009	26.64	27.16	25.89	26.96	3,857,939	-0.34(-1.24%)
Apr 03, 2009	28.18	28.75	26.62	27.30	5,907,633	-2.85(-9.46%)
Apr 02, 2009	31.58	31.80	29.66	30.15	4,885,540	-3.20(-9.60%)
Apr 01, 2009	32.62	33.38	32.13	33.35	2,183,851	+1.37(+4.30%)
Mar 31, 2009	32.35	32.52	31.22	31.98	2,103,356	+0.32(+1.02%)
Mar 30, 2009	30.95	32.16	30.77	31.65	2,272,183	-1.48(-4.46%)
Mar 26, 2009	33.63	33.73	32.57	33.13	2,431,958	+0.00(+0.00%)
Mar 25, 2009	31.82	33.68	31.42	33.13	3,416,879	+1.32(+4.16%)
Mar 24, 2009	31.39	32.39	31.23	31.81	2,434,715	-0.84(-2.56%)
Mar 23, 2009	33.30	33.40	32.45	32.65	3,222,413	+0.29(+0.89%)
Mar 20, 2009	31.98	33.02	31.75	32.36	5,265,645	-0.75(-2.26%)
Mar 19, 2009	31.99	33.92	31.89	33.11	8,335,268	+0.23(+0.71%)
Mar 18, 2009	29.59	33.08	28.76	32.87	6,240,802	+2.76(+9.16%)
Mar 17, 2009	29.04	30.18	28.27	30.12	4,441,996	+0.80(+2.73%)
Mar 16, 2009	29.31	30.04	29.18	29.31	2,162,410	-0.13(-0.44%)
Mar 13, 2009	30.12	30.26	29.31	29.45	0	-0.97(-3.20%)
Mar 12, 2009	27.98	30.52	27.84	30.42	5,757,221	+2.51(+8.97%)
Mar 11, 2009	27.05	28.01	26.85	27.91	6,422,157	+1.81(+6.93%)
Mar 10, 2009	26.10	26.54	25.40	26.11	3,997,842	-0.30(-1.15%)
Mar 09, 2009	25.98	26.67	25.79	26.41	3,047,619	-0.30(-1.14%)
Mar 06, 2009	26.00	27.62	25.72	26.71	0	+1.10(+4.31%)
Mar 05, 2009	24.38	25.82	24.38	25.61	2,751,674	+0.96(+3.88%)
Mar 04, 2009	25.88	25.90	24.25	24.65	3,060,657	-0.13(-0.52%)
Mar 02, 2009	26.13	26.34	24.61	24.78	3,881,357	-1.12(-4.32%)
Feb 27, 2009	25.37	26.25	24.94	25.90	0	+0.24(+0.95%)
Feb 26, 2009	25.41	25.94	24.86	25.66	2,786,894	+0.63(+2.53%)
Feb 25, 2009	25.53	26.65	24.96	25.02	3,960,637	-0.29(-1.13%)
Feb 24, 2009	27.25	27.48	24.83	25.31	4,499,647	-2.27(-8.25%)
Feb 23, 2009	28.38	28.75	27.49	27.59	4,493,533	-0.88(-3.08%)
Feb 20, 2009	27.99	28.70	27.38	28.46	4,236,352	+1.70(+6.36%)
Feb 19, 2009	27.26	27.78	26.55	26.76	3,572,538	-0.63(-2.31%)
Feb 18, 2009	27.18	27.47	26.14	27.39	4,754,424	+0.38(+1.41%)
Feb 17, 2009	26.41	28.05	26.27	27.01	7,571,856	+1.28(+4.96%)
Feb 13, 2009	25.69	26.27	25.35	25.74	1,895,512	-0.50(-1.92%)
Feb 12, 2009	25.52	26.41	25.39	26.24	3,543,837	-0.36(-1.34%)
Feb 11, 2009	24.72	26.73	24.58	26.60	6,853,798	+2.68(+11.22%)
Feb 10, 2009	24.47	24.95	23.40	23.91	4,930,575	-0.50(-2.06%)
Feb 09, 2009	24.37	25.23	24.14	24.42	4,494,385	+0.39(+1.63%)
Feb 06, 2009	22.78	24.12	22.67	24.03	4,624,635	+1.48(+6.59%)
Feb 05, 2009	22.51	22.74	21.95	22.54	5,953,146	-0.03(-0.15%)
Feb 04, 2009	23.59	23.68	22.32	22.58	4,030,098	-0.74(-3.17%)
Feb 03, 2009	23.65	23.98	23.01	23.31	3,223,776	-0.08(-0.33%)

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.