Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	25.41	26.02	25.09	25.18	1,002,218	-0.02(-0.08%)
Apr 29, 2009	25.35	25.93	24.99	25.20	816,162	+0.14(+0.55%)
Apr 28, 2009	24.84	25.62	24.48	25.06	758,463	+0.40(+1.63%)
Apr 27, 2009	24.61	25.10	24.48	24.66	1,189,663	-0.27(-1.10%)
Apr 24, 2009	25.09	25.54	24.60	24.93	1,113,864	+0.04(+0.16%)
Apr 23, 2009	26.35	26.35	24.07	24.89	1,390,493	-1.29(-4.93%)
Apr 22, 2009	26.53	27.39	26.01	26.18	910,610	-0.66(-2.44%)
Apr 21, 2009	25.69	26.91	25.69	26.84	882,391	+1.07(+4.14%)
Apr 20, 2009	26.05	26.49	25.56	25.77	757,099	-0.85(-3.20%)
Apr 17, 2009	27.15	27.39	26.53	26.62	1,054,178	-0.53(-1.95%)
Apr 16, 2009	26.98	27.40	26.60	27.15	893,516	+0.35(+1.31%)
Apr 15, 2009	26.28	27.06	26.00	26.80	818,545	+0.39(+1.48%)
Apr 14, 2009	26.92	26.92	26.02	26.41	911,754	-0.99(-3.61%)
Apr 13, 2009	27.34	27.87	26.84	27.40	520,363	-0.32(-1.16%)
Apr 09, 2009	26.81	27.83	26.59	27.72	959,384	+1.82(+7.03%)
Apr 08, 2009	26.46	26.91	25.55	25.90	954,077	-0.37(-1.42%)
Apr 07, 2009	26.82	27.01	26.15	26.27	624,012	-1.05(-3.83%)
Apr 06, 2009	27.69	27.74	26.59	27.32	621,572	-0.65(-2.31%)
Apr 03, 2009	26.70	28.04	26.70	27.97	1,032,114	+0.91(+3.36%)
Apr 02, 2009	26.61	27.46	26.58	27.06	1,179,501	+1.13(+4.38%)
Apr 01, 2009	25.05	26.34	24.85	25.92	794,513	+0.40(+1.57%)
Mar 31, 2009	25.28	26.18	25.07	25.52	1,180,904	+0.59(+2.35%)
Mar 30, 2009	25.27	25.62	24.40	24.93	780,923	-1.68(-6.32%)
Mar 26, 2009	25.94	26.62	25.73	26.61	1,280,963	+0.91(+3.54%)
Mar 25, 2009	24.67	26.30	24.27	25.70	1,141,786	+0.64(+2.54%)
Mar 24, 2009	24.93	25.80	24.90	25.07	858,644	-0.37(-1.46%)
Mar 23, 2009	24.86	25.44	24.81	25.44	857,195	+1.46(+6.08%)
Mar 20, 2009	24.59	24.71	23.85	23.98	1,249,864	-0.23(-0.97%)
Mar 19, 2009	25.44	25.47	24.13	24.22	1,524,837	-0.95(-3.77%)
Mar 18, 2009	25.13	25.71	24.47	25.17	1,826,758	-0.39(-1.53%)
Mar 17, 2009	24.32	25.68	24.11	25.56	1,370,790	+1.28(+5.28%)
Mar 16, 2009	25.22	25.22	23.86	24.28	1,485,589	-0.93(-3.69%)
Mar 13, 2009	24.70	25.42	24.17	25.21	0	+0.66(+2.67%)
Mar 12, 2009	23.38	24.71	22.81	24.55	1,482,938	+1.07(+4.54%)
Mar 11, 2009	23.62	23.78	22.96	23.48	1,731,064	+0.06(+0.25%)
Mar 10, 2009	21.67	23.88	21.59	23.42	2,417,514	+2.12(+9.97%)
Mar 09, 2009	20.42	21.62	20.20	21.30	1,715,090	+0.59(+2.83%)
Mar 06, 2009	20.46	21.03	19.91	20.71	0	+0.16(+0.76%)
Mar 05, 2009	20.53	20.67	20.06	20.56	2,337,691	-0.30(-1.45%)
Mar 04, 2009	20.38	21.33	19.93	20.86	4,950,227	-1.26(-5.71%)
Mar 02, 2009	23.18	23.62	21.96	22.12	2,219,205	-1.88(-7.83%)
Feb 27, 2009	23.46	24.89	23.34	24.00	0	+0.04(+0.16%)
Feb 26, 2009	24.12	24.76	23.62	23.96	1,902,081	-0.07(-0.29%)
Feb 25, 2009	23.42	24.43	23.15	24.03	4,024,880	+1.89(+8.53%)
Feb 24, 2009	21.15	22.34	20.44	22.14	1,679,716	+0.93(+4.38%)
Feb 23, 2009	22.24	23.02	21.10	21.21	1,575,707	-0.31(-1.45%)
Feb 20, 2009	21.13	21.75	20.70	21.53	1,350,026	+0.11(+0.50%)
Feb 19, 2009	22.10	23.34	21.30	21.42	1,800,171	+0.07(+0.32%)
Feb 18, 2009	22.34	22.34	20.39	21.35	2,349,432	-0.75(-3.41%)
Feb 17, 2009	24.65	24.65	22.03	22.10	2,389,599	-2.94(-11.72%)
Feb 13, 2009	25.45	25.72	24.73	25.04	783,703	-0.58(-2.25%)
Feb 12, 2009	25.32	25.65	24.46	25.62	1,173,488	-0.48(-1.84%)
Feb 11, 2009	26.75	27.36	24.90	26.10	1,105,126	-0.67(-2.49%)
Feb 10, 2009	27.79	28.82	26.29	26.76	2,604,731	+0.05(+0.18%)
Feb 09, 2009	26.01	27.05	25.85	26.71	1,087,127	+0.60(+2.29%)
Feb 06, 2009	25.17	26.20	24.99	26.12	944,390	+1.19(+4.79%)
Feb 05, 2009	24.79	25.64	24.09	24.92	820,522	+0.14(+0.55%)
Feb 04, 2009	24.67	25.96	24.45	24.79	892,686	+0.27(+1.12%)
Feb 03, 2009	23.84	24.80	23.59	24.51	1,374,533	+0.69(+2.92%)

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.