Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	26.19	26.42	25.50	25.83	3,551,274	-0.04(-0.17%)
Apr 29, 2009	26.24	26.56	25.36	25.88	4,550,478	-0.14(-0.55%)
Apr 28, 2009	26.07	27.22	25.79	26.02	6,312,476	-0.23(-0.89%)
Apr 27, 2009	25.94	26.75	25.15	26.25	12,165,897	+1.70(+6.91%)
Apr 24, 2009	24.75	25.45	24.17	24.56	3,787,364	-0.09(-0.36%)
Apr 23, 2009	25.24	26.09	24.10	24.65	4,918,156	-0.97(-3.78%)
Apr 22, 2009	25.16	26.33	25.04	25.62	3,399,004	+0.31(+1.24%)
Apr 21, 2009	25.65	26.66	24.64	25.30	3,716,534	-0.39(-1.50%)
Apr 20, 2009	25.63	26.36	25.21	25.69	4,021,405	-0.30(-1.14%)
Apr 17, 2009	25.46	26.44	24.86	25.98	6,050,953	+0.31(+1.19%)
Apr 16, 2009	26.31	26.82	25.01	25.68	5,212,366	-0.89(-3.34%)
Apr 15, 2009	25.86	27.02	25.28	26.57	5,874,248	+0.48(+1.82%)
Apr 14, 2009	25.83	26.71	25.70	26.09	3,290,860	-0.53(-1.99%)
Apr 13, 2009	26.77	26.91	26.16	26.62	3,592,590	+0.70(+2.70%)
Apr 09, 2009	25.09	25.97	24.67	25.92	4,245,556	+1.32(+5.36%)
Apr 08, 2009	25.33	25.89	23.96	24.60	4,811,100	-0.46(-1.83%)
Apr 07, 2009	23.26	25.47	22.12	25.06	10,353,800	+1.45(+6.12%)
Apr 06, 2009	22.81	23.95	22.37	23.61	4,877,927	+0.76(+3.34%)
Apr 03, 2009	24.22	24.62	22.38	22.85	7,189,090	-1.38(-5.70%)
Apr 02, 2009	23.77	24.61	23.61	24.23	3,033,845	+0.98(+4.21%)
Apr 01, 2009	23.26	23.70	22.21	23.26	4,063,861	-0.15(-0.65%)
Mar 31, 2009	22.59	24.14	22.59	23.41	3,752,062	+0.84(+3.74%)
Mar 30, 2009	21.48	23.01	21.08	22.56	4,397,932	-1.29(-5.42%)
Mar 26, 2009	22.81	24.33	22.65	23.86	3,995,180	+1.20(+5.31%)
Mar 25, 2009	22.04	22.99	22.04	22.65	3,134,151	+0.57(+2.60%)
Mar 24, 2009	22.46	22.96	21.69	22.08	4,179,450	-0.83(-3.64%)
Mar 23, 2009	21.98	22.91	21.90	22.91	4,033,503	+0.99(+4.50%)
Mar 20, 2009	23.11	23.11	21.65	21.93	3,776,537	-1.27(-5.46%)
Mar 19, 2009	24.00	24.75	22.74	23.19	3,873,502	-0.46(-1.96%)
Mar 18, 2009	22.65	24.51	22.40	23.66	5,564,900	+1.24(+5.51%)
Mar 17, 2009	21.54	22.62	21.04	22.42	4,253,148	+0.80(+3.69%)
Mar 16, 2009	22.44	22.77	21.54	21.62	4,712,234	-0.66(-2.98%)
Mar 13, 2009	21.01	24.01	20.70	22.29	0	+1.59(+7.68%)
Mar 12, 2009	18.78	20.82	18.40	20.70	5,698,138	+2.05(+10.97%)
Mar 11, 2009	19.71	20.20	18.51	18.65	6,010,219	-0.70(-3.62%)
Mar 10, 2009	18.38	19.71	18.21	19.35	5,997,992	+1.43(+7.96%)
Mar 09, 2009	17.41	18.69	16.75	17.92	6,336,836	+0.39(+2.20%)
Mar 06, 2009	17.25	17.81	16.69	17.54	0	+0.69(+4.10%)
Mar 05, 2009	18.53	18.53	16.67	16.85	6,942,626	-1.99(-10.58%)
Mar 04, 2009	18.58	19.49	18.04	18.84	6,237,465	+0.92(+5.16%)
Mar 02, 2009	20.32	20.48	17.74	17.92	11,229,938	-3.33(-15.67%)
Feb 27, 2009	21.25	22.89	20.33	21.25	0	-0.30(-1.38%)
Feb 26, 2009	25.90	25.90	20.68	21.54	16,322,200	-4.81(-18.26%)
Feb 25, 2009	28.13	28.27	26.22	26.35	6,410,250	-1.80(-6.38%)
Feb 24, 2009	27.80	28.93	27.20	28.15	5,671,723	+0.48(+1.72%)
Feb 23, 2009	32.98	33.08	27.10	27.67	16,679,821	-8.72(-23.95%)
Feb 20, 2009	36.70	36.82	35.33	36.39	3,108,958	-0.35(-0.95%)
Feb 19, 2009	37.58	38.54	36.55	36.74	2,657,702	-0.66(-1.75%)
Feb 18, 2009	37.78	38.07	36.14	37.39	2,651,982	-0.33(-0.88%)
Feb 17, 2009	37.28	38.15	36.58	37.72	2,627,081	-0.65(-1.68%)
Feb 13, 2009	39.27	39.48	38.05	38.37	2,484,885	-1.08(-2.73%)
Feb 12, 2009	38.59	39.56	37.63	39.45	2,506,476	+0.39(+1.01%)
Feb 11, 2009	38.74	39.69	38.11	39.05	2,818,053	-0.04(-0.11%)
Feb 10, 2009	40.92	41.30	38.95	39.10	3,473,463	-2.01(-4.89%)
Feb 09, 2009	39.81	41.29	39.81	41.11	2,954,932	+1.12(+2.81%)
Feb 06, 2009	39.71	40.81	39.65	39.99	3,324,358	-0.11(-0.27%)
Feb 05, 2009	37.69	40.18	37.69	40.09	4,097,265	+2.45(+6.51%)
Feb 04, 2009	38.20	38.61	37.02	37.64	3,970,197	-0.54(-1.41%)
Feb 03, 2009	36.31	38.80	35.83	38.18	4,964,877	+2.16(+6.01%)

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.