Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	28.21	28.49	27.05	27.05	178,149	-1.04(-3.69%)
Apr 29, 2009	26.85	28.35	26.72	28.08	123,605	+1.43(+5.37%)
Apr 28, 2009	26.85	27.19	26.34	26.65	106,733	-0.36(-1.33%)
Apr 27, 2009	27.65	28.06	26.83	27.01	114,172	-0.85(-3.04%)
Apr 24, 2009	27.51	28.20	27.03	27.86	146,153	+0.55(+2.00%)
Apr 23, 2009	27.30	27.79	26.23	27.31	178,963	-0.52(-1.86%)
Apr 22, 2009	27.98	28.84	27.71	27.83	115,649	-0.52(-1.83%)
Apr 21, 2009	27.60	28.52	27.58	28.35	132,089	+0.73(+2.63%)
Apr 20, 2009	27.95	28.26	27.54	27.62	195,569	-0.93(-3.27%)
Apr 17, 2009	27.82	28.91	27.72	28.55	256,429	+0.62(+2.23%)
Apr 16, 2009	26.69	28.03	26.38	27.93	233,117	+1.24(+4.66%)
Apr 15, 2009	24.84	26.78	24.26	26.69	367,096	+3.04(+12.87%)
Apr 14, 2009	24.48	24.48	23.57	23.65	160,421	-1.08(-4.38%)
Apr 13, 2009	25.26	25.26	24.34	24.73	160,928	-0.68(-2.67%)
Apr 09, 2009	25.18	25.76	24.99	25.41	265,232	+0.58(+2.35%)
Apr 08, 2009	24.51	24.97	24.26	24.82	211,098	+0.55(+2.25%)
Apr 07, 2009	24.88	25.28	24.24	24.28	269,734	-0.85(-3.37%)
Apr 06, 2009	25.15	25.73	24.40	25.12	335,049	-0.06(-0.22%)
Apr 03, 2009	25.36	25.36	24.60	25.18	234,416	-0.16(-0.63%)
Apr 02, 2009	24.82	25.72	24.69	25.34	214,444	+1.28(+5.32%)
Apr 01, 2009	23.41	24.43	23.02	24.06	288,889	+0.20(+0.83%)
Mar 31, 2009	24.12	24.62	23.78	23.86	163,544	-0.14(-0.59%)
Mar 30, 2009	23.90	24.23	23.42	24.00	133,281	-1.49(-5.84%)
Mar 26, 2009	25.37	25.52	25.02	25.49	214,566	+0.22(+0.86%)
Mar 25, 2009	25.72	26.17	24.17	25.28	188,175	-0.34(-1.32%)
Mar 24, 2009	26.14	26.68	25.53	25.61	165,173	-0.79(-3.00%)
Mar 23, 2009	26.24	26.44	26.16	26.41	265,518	+0.64(+2.49%)
Mar 20, 2009	26.10	26.39	25.73	25.77	290,267	-0.24(-0.94%)
Mar 19, 2009	26.61	26.92	25.51	26.01	246,783	-0.63(-2.37%)
Mar 18, 2009	25.98	27.23	25.44	26.64	336,595	+0.19(+0.71%)
Mar 17, 2009	25.34	26.45	24.75	26.45	231,586	+0.93(+3.65%)
Mar 16, 2009	26.40	26.61	25.38	25.52	277,901	-0.57(-2.20%)
Mar 13, 2009	26.61	26.74	25.64	26.09	0	-0.07(-0.25%)
Mar 12, 2009	24.78	26.50	24.29	26.16	292,710	+1.34(+5.39%)
Mar 11, 2009	25.24	25.61	24.38	24.82	271,272	-0.04(-0.15%)
Mar 10, 2009	24.02	25.17	23.78	24.86	479,982	+1.24(+5.27%)
Mar 09, 2009	23.00	23.87	22.84	23.62	357,958	+0.71(+3.08%)
Mar 06, 2009	22.02	23.45	22.02	22.91	0	+1.70(+7.99%)
Mar 05, 2009	21.45	21.88	20.83	21.21	190,339	-0.99(-4.45%)
Mar 04, 2009	22.03	22.48	21.38	22.20	260,906	-0.28(-1.26%)
Mar 02, 2009	23.95	25.25	22.36	22.49	345,394	-2.06(-8.40%)
Feb 27, 2009	25.28	25.91	24.46	24.55	0	-1.16(-4.51%)
Feb 26, 2009	27.58	27.72	25.52	25.71	258,000	-1.73(-6.32%)
Feb 25, 2009	28.96	29.18	26.95	27.44	304,363	-1.51(-5.21%)
Feb 24, 2009	29.43	29.67	28.67	28.95	290,985	-0.01(-0.03%)
Feb 23, 2009	30.06	30.15	28.71	28.96	295,210	-0.37(-1.25%)
Feb 20, 2009	28.96	29.50	27.90	29.33	289,390	+1.06(+3.77%)
Feb 19, 2009	27.88	28.50	27.45	28.26	295,870	+0.57(+2.08%)
Feb 18, 2009	28.19	28.81	27.00	27.69	229,883	-0.39(-1.38%)
Feb 17, 2009	28.42	28.73	27.65	28.07	273,168	-1.12(-3.84%)
Feb 13, 2009	28.29	29.67	28.29	29.19	301,216	+1.06(+3.75%)
Feb 12, 2009	28.26	28.56	27.32	28.14	230,507	-0.09(-0.33%)
Feb 11, 2009	28.24	28.94	26.55	28.23	264,835	+0.22(+0.77%)
Feb 10, 2009	29.51	30.00	27.85	28.02	265,159	-1.59(-5.38%)
Feb 09, 2009	28.13	29.66	28.02	29.61	308,413	+1.76(+6.33%)
Feb 06, 2009	28.42	28.63	26.90	27.85	395,255	-1.38(-4.74%)
Feb 05, 2009	26.45	30.59	26.19	29.23	831,733	+3.87(+15.27%)
Feb 04, 2009	25.39	26.09	25.11	25.36	143,025	+0.05(+0.19%)
Feb 03, 2009	25.81	25.84	24.89	25.31	114,894	-0.29(-1.14%)

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.