Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	26.32	27.05	26.01	26.08	2,105,875	+0.18(+0.69%)
Apr 29, 2009	26.13	26.90	25.45	25.90	1,813,797	+0.05(+0.19%)
Apr 28, 2009	25.35	26.59	25.23	25.85	1,510,645	+0.19(+0.74%)
Apr 27, 2009	26.19	26.19	25.07	25.66	1,604,307	-0.34(-1.31%)
Apr 24, 2009	26.30	26.72	25.60	26.00	3,535,625	+0.08(+0.31%)
Apr 23, 2009	27.17	27.57	25.68	25.92	10,761,247	-6.63(-20.37%)
Apr 22, 2009	30.49	33.40	30.35	32.55	4,837,101	+2.38(+7.89%)
Apr 21, 2009	29.59	30.30	29.46	30.17	1,801,190	+0.39(+1.31%)
Apr 20, 2009	30.27	30.36	29.30	29.78	1,278,184	-0.92(-3.00%)
Apr 17, 2009	30.29	30.95	29.89	30.70	1,530,445	+0.51(+1.69%)
Apr 16, 2009	30.00	30.40	29.31	30.19	1,039,024	+0.59(+1.99%)
Apr 15, 2009	29.74	30.15	28.86	29.60	1,508,842	-0.44(-1.46%)
Apr 14, 2009	30.70	31.44	29.83	30.04	2,461,432	-1.49(-4.73%)
Apr 13, 2009	29.54	31.72	29.33	31.53	2,214,025	+1.52(+5.06%)
Apr 09, 2009	30.72	30.72	29.50	30.01	2,010,833	-0.08(-0.27%)
Apr 08, 2009	28.09	30.44	28.09	30.09	3,421,111	+2.49(+9.02%)
Apr 07, 2009	27.54	27.86	27.01	27.60	1,154,468	-0.28(-1.00%)
Apr 06, 2009	28.43	28.43	27.12	27.88	1,704,158	-0.79(-2.76%)
Apr 03, 2009	27.55	28.77	26.61	28.67	1,568,949	+1.05(+3.80%)
Apr 02, 2009	26.96	28.30	26.44	27.62	2,450,992	+1.50(+5.74%)
Apr 01, 2009	24.68	26.56	24.42	26.12	4,217,149	+2.50(+10.58%)
Mar 31, 2009	23.45	24.41	23.41	23.62	1,423,453	+0.10(+0.43%)
Mar 30, 2009	23.58	23.82	23.00	23.52	906,954	-2.20(-8.55%)
Mar 26, 2009	24.16	25.78	24.16	25.72	1,776,787	+1.56(+6.46%)
Mar 25, 2009	24.90	25.08	23.16	24.16	1,810,936	-0.48(-1.95%)
Mar 24, 2009	24.98	25.00	24.14	24.64	1,044,582	-0.56(-2.22%)
Mar 23, 2009	24.35	25.42	24.28	25.20	1,689,599	+2.16(+9.38%)
Mar 20, 2009	24.74	24.79	22.99	23.04	2,057,828	-1.66(-6.71%)
Mar 19, 2009	25.79	25.91	24.46	24.70	2,074,156	-0.55(-2.19%)
Mar 18, 2009	23.60	25.70	23.26	25.25	4,051,909	+1.68(+7.13%)
Mar 17, 2009	22.51	23.68	22.51	23.57	1,850,852	+1.06(+4.71%)
Mar 16, 2009	23.06	23.22	22.38	22.51	2,159,268	-0.16(-0.71%)
Mar 13, 2009	22.60	23.01	22.10	22.67	0	+0.00(+0.00%)
Mar 12, 2009	22.77	23.20	22.16	22.67	1,757,830	+0.02(+0.09%)
Mar 11, 2009	22.48	22.98	21.79	22.65	1,970,081	+0.37(+1.66%)
Mar 10, 2009	20.78	22.35	20.02	22.28	2,464,474	+2.33(+11.68%)
Mar 09, 2009	19.66	20.31	19.15	19.95	1,737,786	+0.06(+0.30%)
Mar 06, 2009	20.11	20.49	19.51	19.89	0	-0.39(-1.92%)
Mar 05, 2009	20.98	21.00	19.95	20.28	1,631,661	-0.81(-3.84%)
Mar 04, 2009	20.94	21.79	20.86	21.09	1,224,409	+0.45(+2.18%)
Mar 02, 2009	20.55	21.47	20.27	20.64	1,758,804	-0.12(-0.58%)
Feb 27, 2009	21.50	21.99	20.62	20.76	0	-0.74(-3.44%)
Feb 26, 2009	22.81	22.84	21.26	21.50	1,758,961	-0.93(-4.15%)
Feb 25, 2009	22.93	22.93	21.83	22.43	943,760	-0.50(-2.18%)
Feb 24, 2009	21.56	23.15	21.40	22.93	1,325,030	+1.48(+6.90%)
Feb 23, 2009	22.94	22.94	21.40	21.45	858,419	-1.06(-4.71%)
Feb 20, 2009	21.80	22.63	21.80	22.51	1,221,975	+0.20(+0.90%)
Feb 19, 2009	23.00	23.00	21.94	22.31	1,237,122	-0.29(-1.28%)
Feb 18, 2009	23.77	23.77	22.41	22.60	1,936,804	-1.28(-5.36%)
Feb 17, 2009	24.10	24.54	23.56	23.88	1,313,863	-1.21(-4.82%)
Feb 13, 2009	26.25	26.25	24.35	25.09	1,405,044	-0.95(-3.65%)
Feb 12, 2009	25.50	26.59	24.39	26.04	2,126,017	+0.00(+0.00%)
Feb 11, 2009	24.42	26.43	23.75	26.04	2,734,393	+1.65(+6.77%)
Feb 10, 2009	25.62	26.59	24.22	24.39	1,637,674	-1.73(-6.62%)
Feb 09, 2009	25.30	26.56	25.00	26.12	1,354,860	+0.81(+3.20%)
Feb 06, 2009	24.62	25.53	24.01	25.31	1,848,202	+0.94(+3.86%)
Feb 05, 2009	21.79	24.60	21.79	24.37	2,180,305	+2.14(+9.63%)
Feb 04, 2009	22.51	23.10	22.02	22.23	924,888	-0.28(-1.24%)
Feb 03, 2009	22.04	22.62	21.43	22.51	1,172,280	+0.76(+3.49%)

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.