Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	29.43	29.44	27.78	28.49	13,815,949	-0.98(-3.34%)
Apr 29, 2009	28.49	29.56	28.44	29.47	9,859,597	+1.14(+4.01%)
Apr 28, 2009	27.62	28.80	27.42	28.34	7,005,358	+0.41(+1.46%)
Apr 27, 2009	27.18	28.48	27.01	27.93	10,097,980	+0.57(+2.10%)
Apr 24, 2009	27.93	28.10	26.95	27.35	13,995,741	-0.49(-1.77%)
Apr 23, 2009	28.16	28.23	27.11	27.84	9,606,351	+0.19(+0.70%)
Apr 22, 2009	28.65	29.04	27.64	27.65	12,342,455	-1.95(-6.60%)
Apr 21, 2009	27.90	29.60	27.80	29.60	10,562,616	+1.65(+5.90%)
Apr 20, 2009	28.77	29.78	27.92	27.96	10,425,439	-1.50(-5.08%)
Apr 17, 2009	29.78	30.25	29.02	29.45	10,630,098	-0.46(-1.53%)
Apr 16, 2009	30.45	30.45	29.09	29.91	8,744,712	-0.31(-1.03%)
Apr 15, 2009	28.44	30.28	27.78	30.22	9,520,298	+1.59(+5.56%)
Apr 14, 2009	29.74	30.10	28.50	28.63	11,354,284	-1.70(-5.62%)
Apr 13, 2009	29.11	30.44	29.11	30.33	8,801,047	+0.66(+2.24%)
Apr 09, 2009	30.09	30.43	28.22	29.67	18,079,272	+0.48(+1.66%)
Apr 08, 2009	28.99	29.68	28.66	29.18	8,894,889	+0.50(+1.74%)
Apr 07, 2009	28.66	29.53	28.58	28.68	8,666,473	-0.50(-1.71%)
Apr 06, 2009	29.09	29.40	28.77	29.18	7,302,169	-0.33(-1.10%)
Apr 03, 2009	28.77	29.53	28.51	29.51	10,574,725	+0.44(+1.52%)
Apr 02, 2009	29.92	30.37	28.50	29.06	15,784,392	-0.12(-0.40%)
Apr 01, 2009	27.96	29.40	27.56	29.18	13,350,982	+1.04(+3.69%)
Mar 31, 2009	27.28	28.25	26.85	28.14	13,721,880	+1.47(+5.50%)
Mar 30, 2009	26.93	27.96	26.39	26.67	14,241,512	-1.07(-3.84%)
Mar 26, 2009	28.12	28.20	27.06	27.74	13,243,106	-0.11(-0.40%)
Mar 25, 2009	27.12	27.88	26.32	27.85	12,205,517	+0.70(+2.58%)
Mar 24, 2009	27.85	28.44	26.75	27.15	12,260,203	-1.18(-4.16%)
Mar 23, 2009	27.14	28.43	27.03	28.33	14,726,993	+1.45(+5.41%)
Mar 20, 2009	27.23	27.78	26.81	26.88	10,278,536	-0.90(-3.23%)
Mar 19, 2009	29.02	29.02	27.09	27.77	11,105,174	-0.73(-2.56%)
Mar 18, 2009	27.51	28.51	26.56	28.50	17,169,244	+0.69(+2.46%)
Mar 17, 2009	26.38	27.82	26.01	27.82	11,041,818	+1.41(+5.35%)
Mar 16, 2009	26.83	27.61	26.31	26.40	13,056,930	-0.15(-0.55%)
Mar 13, 2009	25.74	26.63	25.12	26.55	0	+0.91(+3.54%)
Mar 12, 2009	24.16	25.82	23.51	25.64	13,189,840	+1.38(+5.68%)
Mar 11, 2009	24.77	25.02	23.61	24.26	11,229,594	-0.33(-1.35%)
Mar 10, 2009	23.71	24.71	22.95	24.60	14,967,374	+1.39(+5.97%)
Mar 09, 2009	23.43	24.06	22.90	23.21	9,638,626	-0.64(-2.67%)
Mar 06, 2009	23.39	24.00	23.00	23.85	0	+0.55(+2.38%)
Mar 05, 2009	23.75	24.36	22.83	23.30	12,488,584	-1.17(-4.77%)
Mar 04, 2009	23.52	24.93	23.47	24.46	10,318,936	+0.01(+0.06%)
Mar 02, 2009	24.22	25.46	24.19	24.45	12,839,623	-0.36(-1.47%)
Feb 27, 2009	24.51	25.37	24.02	24.81	0	-0.38(-1.53%)
Feb 26, 2009	26.52	26.56	24.87	25.20	11,605,012	-0.82(-3.14%)
Feb 25, 2009	27.06	27.06	25.43	26.01	11,687,749	-0.92(-3.42%)
Feb 24, 2009	26.20	26.99	25.41	26.93	13,423,361	+1.20(+4.67%)
Feb 23, 2009	26.42	26.57	25.72	25.73	10,872,996	-0.58(-2.22%)
Feb 20, 2009	25.51	26.77	25.23	26.32	13,036,194	-0.11(-0.42%)
Feb 19, 2009	27.15	27.45	26.38	26.43	9,535,133	-0.30(-1.10%)
Feb 18, 2009	27.45	27.58	26.42	26.72	8,925,131	-0.16(-0.61%)
Feb 17, 2009	27.26	27.47	26.32	26.88	11,575,514	-0.82(-2.97%)
Feb 13, 2009	28.41	28.66	27.59	27.71	7,846,416	-0.94(-3.28%)
Feb 12, 2009	27.46	28.72	27.30	28.65	9,279,357	+0.54(+1.90%)
Feb 11, 2009	26.97	28.17	26.65	28.11	8,649,802	+1.46(+5.46%)
Feb 10, 2009	27.61	28.11	26.49	26.66	12,168,806	-1.21(-4.36%)
Feb 09, 2009	27.35	28.01	27.17	27.87	5,571,631	+0.61(+2.24%)
Feb 06, 2009	26.49	27.39	26.42	27.26	9,459,219	+0.99(+3.76%)
Feb 05, 2009	26.28	26.75	26.16	26.27	9,050,489	-0.24(-0.91%)
Feb 04, 2009	27.05	27.08	26.34	26.51	6,830,670	-0.38(-1.43%)
Feb 03, 2009	26.86	27.15	26.52	26.90	6,132,937	+0.27(+1.03%)

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.