Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	25.42	26.02	24.88	25.30	3,354,772	-0.05(-0.19%)
Apr 29, 2009	24.63	25.49	24.61	25.35	2,862,471	+0.94(+3.87%)
Apr 28, 2009	24.24	24.71	24.02	24.40	1,710,304	-0.19(-0.75%)
Apr 27, 2009	24.45	24.99	24.21	24.59	2,562,738	-0.36(-1.45%)
Apr 24, 2009	24.41	25.09	24.41	24.95	3,015,724	+0.74(+3.04%)
Apr 23, 2009	23.86	24.30	23.64	24.21	2,925,792	+0.51(+2.15%)
Apr 22, 2009	23.74	24.22	23.45	23.70	2,353,967	-0.20(-0.84%)
Apr 21, 2009	23.09	24.07	23.04	23.91	2,723,084	+0.61(+2.62%)
Apr 20, 2009	24.52	24.56	23.25	23.30	3,387,925	-1.78(-7.11%)
Apr 17, 2009	25.36	25.70	24.84	25.08	3,181,224	-0.05(-0.19%)
Apr 16, 2009	25.35	25.38	24.86	25.13	2,499,080	+0.21(+0.83%)
Apr 15, 2009	25.04	25.40	24.39	24.92	2,877,196	-0.20(-0.78%)
Apr 14, 2009	24.92	25.66	24.92	25.11	2,446,698	-0.10(-0.38%)
Apr 13, 2009	24.98	25.48	24.55	25.21	3,184,669	-0.26(-1.02%)
Apr 09, 2009	25.93	25.93	25.08	25.47	2,693,582	+0.67(+2.72%)
Apr 08, 2009	24.38	24.92	23.74	24.80	2,525,220	+0.55(+2.27%)
Apr 07, 2009	24.81	24.84	24.21	24.25	2,480,545	-1.11(-4.37%)
Apr 06, 2009	25.54	25.54	24.72	25.35	3,101,401	-0.57(-2.19%)
Apr 03, 2009	25.41	26.29	25.23	25.92	3,408,682	+0.22(+0.87%)
Apr 02, 2009	25.10	26.22	25.10	25.70	3,845,709	+1.45(+5.97%)
Apr 01, 2009	23.01	24.40	22.95	24.25	3,561,715	+0.51(+2.14%)
Mar 31, 2009	24.62	24.62	23.66	23.74	4,075,591	-0.40(-1.65%)
Mar 30, 2009	24.61	24.81	23.76	24.14	3,626,637	-2.60(-9.74%)
Mar 26, 2009	26.02	26.82	26.02	26.74	3,356,828	+0.41(+1.57%)
Mar 25, 2009	26.74	26.74	25.59	26.33	2,921,394	-0.41(-1.53%)
Mar 24, 2009	27.07	27.07	26.34	26.74	3,671,257	-0.73(-2.65%)
Mar 23, 2009	26.71	27.48	26.60	27.46	3,873,256	+2.09(+8.23%)
Mar 20, 2009	26.83	26.95	25.35	25.37	4,715,629	-1.32(-4.93%)
Mar 19, 2009	26.03	27.24	26.02	26.69	6,049,356	+1.53(+6.10%)
Mar 18, 2009	24.64	25.32	23.88	25.16	5,555,733	-0.00(-0.01%)
Mar 17, 2009	24.92	25.16	24.14	25.16	6,226,340	+0.27(+1.07%)
Mar 16, 2009	24.56	25.72	24.08	24.89	5,238,333	+0.47(+1.91%)
Mar 13, 2009	23.39	24.56	23.12	24.43	0	+1.12(+4.83%)
Mar 12, 2009	21.75	23.36	21.59	23.30	5,233,875	+1.56(+7.17%)
Mar 11, 2009	22.33	22.35	21.15	21.74	4,983,930	-0.41(-1.87%)
Mar 10, 2009	21.71	22.42	21.60	22.16	4,989,084	+0.89(+4.16%)
Mar 09, 2009	20.90	21.80	20.77	21.27	5,121,608	+0.02(+0.07%)
Mar 06, 2009	21.49	21.91	20.50	21.25	0	+0.31(+1.49%)
Mar 05, 2009	21.33	21.67	20.57	20.94	3,989,159	-1.08(-4.89%)
Mar 04, 2009	21.07	22.47	21.05	22.02	5,351,466	+1.77(+8.75%)
Mar 02, 2009	21.59	21.73	20.15	20.25	4,752,064	-1.93(-8.68%)
Feb 27, 2009	21.91	22.99	21.53	22.17	0	-0.52(-2.29%)
Feb 26, 2009	23.07	23.23	22.50	22.69	4,987,430	+0.34(+1.54%)
Feb 25, 2009	21.73	23.06	21.56	22.35	4,725,443	+0.51(+2.33%)
Feb 24, 2009	21.10	21.84	20.84	21.84	2,841,573	+0.95(+4.57%)
Feb 23, 2009	22.36	22.65	20.83	20.88	3,369,986	-1.15(-5.22%)
Feb 20, 2009	22.03	22.42	21.45	22.03	0	-0.75(-3.28%)
Feb 19, 2009	22.72	23.32	22.63	22.78	3,627,346	+0.39(+1.75%)
Feb 18, 2009	23.21	23.21	22.13	22.39	3,500,743	-0.33(-1.45%)
Feb 17, 2009	23.61	23.64	22.72	22.72	3,156,676	-1.85(-7.53%)
Feb 13, 2009	24.01	25.01	24.01	24.57	2,577,683	+0.25(+1.05%)
Feb 12, 2009	23.24	24.44	23.09	24.31	4,259,898	+0.50(+2.09%)
Feb 11, 2009	24.13	24.49	23.43	23.82	3,496,116	-0.18(-0.75%)
Feb 10, 2009	24.92	25.49	23.74	24.00	5,368,660	-1.12(-4.46%)
Feb 09, 2009	25.19	25.67	24.46	25.11	4,786,810	+1.18(+4.92%)
Feb 06, 2009	23.34	24.17	23.18	23.94	4,990,276	+0.19(+0.78%)
Feb 05, 2009	23.30	23.91	22.90	23.75	4,328,740	+0.37(+1.56%)
Feb 04, 2009	23.86	24.16	23.25	23.39	5,195,195	-0.29(-1.23%)
Feb 03, 2009	23.33	23.84	22.78	23.68	4,112,593	+0.84(+3.69%)

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.