Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	29.16	29.42	28.77	28.84	15,601	+0.29(+1.01%)
Apr 29, 2009	28.74	28.88	28.53	28.55	12,557	+0.62(+2.21%)
Apr 28, 2009	27.69	28.16	27.69	27.93	4,199	-0.21(-0.76%)
Apr 27, 2009	28.24	28.24	27.93	28.15	2,094	-0.49(-1.70%)
Apr 24, 2009	28.47	28.67	28.47	28.63	2,096	+0.51(+1.82%)
Apr 23, 2009	27.65	28.12	27.65	28.12	2,569	+0.58(+2.12%)
Apr 22, 2009	28.07	28.07	27.54	27.54	5,290	+0.08(+0.31%)
Apr 21, 2009	26.75	27.45	26.75	27.45	9,785	+0.58(+2.14%)
Apr 20, 2009	27.28	27.28	26.77	26.88	2,474	-1.13(-4.03%)
Apr 17, 2009	27.86	28.11	27.63	28.01	20,684	+0.44(+1.61%)
Apr 16, 2009	27.13	27.56	27.08	27.56	6,495	+0.44(+1.64%)
Apr 15, 2009	26.82	27.12	26.76	27.12	5,292	-0.02(-0.09%)
Apr 14, 2009	27.39	27.39	26.94	27.14	7,241	-0.05(-0.18%)
Apr 13, 2009	27.41	27.41	27.19	27.19	749	-0.23(-0.85%)
Apr 09, 2009	27.45	27.50	27.09	27.42	6,090	+1.23(+4.69%)
Apr 08, 2009	25.83	26.46	25.83	26.20	536,620	+0.49(+1.89%)
Apr 07, 2009	25.71	25.71	25.71	25.71	121	-0.77(-2.92%)
Apr 06, 2009	26.24	26.48	26.24	26.48	650	-0.22(-0.83%)
Apr 03, 2009	26.66	26.74	26.35	26.71	155,159	+0.54(+2.05%)
Apr 02, 2009	25.83	26.61	25.83	26.17	2,373	+1.24(+4.96%)
Apr 01, 2009	24.12	24.93	24.12	24.93	37,045	+0.82(+3.42%)
Mar 31, 2009	23.93	24.38	23.91	24.11	7,282	+0.38(+1.60%)
Mar 30, 2009	23.66	23.74	23.56	23.73	2,415	-1.55(-6.13%)
Mar 26, 2009	25.28	25.28	25.28	25.28	121	+1.06(+4.39%)
Mar 25, 2009	24.72	24.80	24.03	24.22	1,659	-0.30(-1.24%)
Mar 24, 2009	24.59	24.68	24.32	24.52	14,114	+0.09(+0.39%)
Mar 23, 2009	24.09	24.43	23.89	24.43	3,311	+0.90(+3.83%)
Mar 20, 2009	23.86	23.86	23.11	23.53	5,250	-0.22(-0.94%)
Mar 19, 2009	24.15	24.15	23.75	23.75	8,857	-0.25(-1.05%)
Mar 18, 2009	23.04	24.21	22.97	24.00	11,113	+1.11(+4.84%)
Mar 17, 2009	22.91	22.94	22.89	22.89	485	-0.03(-0.15%)
Mar 16, 2009	23.14	23.14	22.93	22.93	7,780	+0.59(+2.66%)
Mar 13, 2009	22.53	22.53	22.32	22.33	0	-0.26(-1.16%)
Mar 12, 2009	21.61	22.60	21.61	22.60	3,626	+1.17(+5.46%)
Mar 11, 2009	21.43	21.43	21.43	21.43	0	+0.00(+0.00%)
Mar 10, 2009	20.94	21.60	20.94	21.43	1,161	+1.09(+5.35%)
Mar 09, 2009	20.81	20.81	20.24	20.34	410	-0.26(-1.24%)
Mar 06, 2009	20.61	20.61	20.59	20.59	0	-0.15(-0.71%)
Mar 05, 2009	21.29	21.29	20.74	20.74	6,650	-1.23(-5.59%)
Mar 04, 2009	21.36	22.00	21.36	21.97	2,194	+0.96(+4.59%)
Mar 02, 2009	21.96	21.96	21.01	21.01	10,295	-1.03(-4.67%)
Feb 27, 2009	22.08	22.23	21.90	22.04	0	-0.02(-0.11%)
Feb 26, 2009	22.31	22.50	22.04	22.06	940	-0.68(-2.98%)
Feb 25, 2009	22.60	22.83	22.02	22.74	3,213	+0.16(+0.69%)
Feb 24, 2009	21.71	22.58	21.71	22.58	2,983	+0.91(+4.22%)
Feb 23, 2009	21.81	22.39	21.62	21.66	3,593	-0.96(-4.26%)
Feb 20, 2009	22.13	22.78	22.08	22.63	22,894	-0.07(-0.29%)
Feb 19, 2009	23.09	23.09	22.69	22.69	855	+0.07(+0.33%)
Feb 18, 2009	22.75	22.81	22.52	22.62	7,993	-0.30(-1.29%)
Feb 17, 2009	22.68	23.00	22.68	22.92	49,467	-1.03(-4.30%)
Feb 13, 2009	23.99	24.05	23.79	23.95	2,954	+0.45(+1.93%)
Feb 12, 2009	23.72	23.98	23.49	23.49	2,800	-0.72(-2.97%)
Feb 11, 2009	24.26	24.43	24.09	24.21	2,035	+0.01(+0.05%)
Feb 10, 2009	25.25	25.25	23.95	24.20	6,755	-1.17(-4.61%)
Feb 09, 2009	25.37	25.37	25.18	25.37	5,518	+0.07(+0.26%)
Feb 06, 2009	25.29	25.31	25.21	25.31	1,461	+0.74(+3.00%)
Feb 05, 2009	24.09	24.57	24.06	24.57	9,610	+0.33(+1.34%)
Feb 04, 2009	24.39	24.69	24.10	24.24	1,095,064	-0.15(-0.61%)

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.