Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	25.88	26.65	24.80	24.85	13,519,952	-0.69(-2.70%)
Apr 29, 2009	25.76	25.81	24.83	25.54	17,847,806	+0.08(+0.31%)
Apr 28, 2009	25.59	25.99	25.23	25.46	8,672,840	-0.45(-1.73%)
Apr 27, 2009	26.30	26.71	25.85	25.91	8,660,983	-1.01(-3.76%)
Apr 24, 2009	27.09	27.25	26.39	26.92	13,507,213	-0.19(-0.69%)
Apr 23, 2009	24.96	27.25	24.84	27.11	18,771,220	+2.57(+10.48%)
Apr 22, 2009	25.37	25.90	24.54	24.54	13,550,818	-1.17(-4.55%)
Apr 21, 2009	24.92	25.73	24.17	25.70	14,980,475	+0.72(+2.88%)
Apr 20, 2009	26.20	27.01	24.99	24.99	13,957,941	-1.67(-6.25%)
Apr 17, 2009	27.17	27.39	26.54	26.65	11,969,030	-0.81(-2.95%)
Apr 16, 2009	28.01	28.12	26.92	27.46	14,741,188	-0.96(-3.37%)
Apr 15, 2009	27.74	28.63	26.10	28.42	16,049,990	+0.63(+2.28%)
Apr 14, 2009	29.41	29.59	27.78	27.78	11,833,467	-2.05(-6.86%)
Apr 13, 2009	28.44	30.22	28.32	29.83	13,040,575	+0.88(+3.04%)
Apr 09, 2009	28.08	28.99	27.46	28.95	12,478,702	+1.61(+5.89%)
Apr 08, 2009	27.56	27.84	26.83	27.34	9,419,207	+0.36(+1.33%)
Apr 07, 2009	27.33	28.25	26.96	26.98	10,965,951	-0.58(-2.11%)
Apr 06, 2009	28.06	28.12	27.42	27.56	9,440,747	-1.16(-4.05%)
Apr 03, 2009	27.20	28.74	26.75	28.73	11,150,383	+1.18(+4.29%)
Apr 02, 2009	27.39	28.16	27.25	27.54	13,555,236	+0.89(+3.35%)
Apr 01, 2009	27.03	27.41	26.11	26.65	13,398,072	-1.01(-3.65%)
Mar 31, 2009	26.85	27.90	26.65	27.66	11,644,047	+1.34(+5.11%)
Mar 30, 2009	25.88	27.39	25.61	26.32	13,021,967	-2.51(-8.70%)
Mar 26, 2009	28.74	28.96	27.77	28.82	14,753,597	+0.84(+3.01%)
Mar 25, 2009	27.05	28.60	26.51	27.98	20,120,412	+1.34(+5.04%)
Mar 24, 2009	28.84	29.06	26.63	26.64	20,837,712	-3.05(-10.26%)
Mar 23, 2009	28.09	29.68	26.38	29.68	25,402,396	+4.02(+15.66%)
Mar 20, 2009	25.81	26.79	25.59	25.66	17,787,660	+0.08(+0.30%)
Mar 19, 2009	26.94	26.94	25.43	25.59	18,990,928	-1.13(-4.23%)
Mar 18, 2009	24.65	26.87	24.55	26.72	23,587,378	+1.58(+6.30%)
Mar 17, 2009	21.58	25.19	21.56	25.14	20,306,526	+3.27(+14.96%)
Mar 16, 2009	22.48	22.62	21.73	21.86	13,920,198	-0.38(-1.71%)
Mar 13, 2009	22.79	22.79	21.69	22.24	14,374,560	-0.31(-1.39%)
Mar 12, 2009	21.65	22.57	21.09	22.56	12,922,143	+0.87(+4.01%)
Mar 11, 2009	22.17	22.40	20.69	21.69	20,296,898	-0.12(-0.54%)
Mar 10, 2009	20.98	21.86	20.79	21.81	14,581,066	+1.17(+5.65%)
Mar 09, 2009	19.99	20.77	19.94	20.64	10,948,126	+0.16(+0.77%)
Mar 06, 2009	20.74	20.76	19.77	20.48	10,160,737	+0.00(+0.01%)
Mar 05, 2009	20.96	21.22	20.31	20.48	11,717,298	-0.65(-3.06%)
Mar 04, 2009	20.48	21.51	20.27	21.13	13,631,240	+1.67(+8.60%)
Mar 02, 2009	20.05	20.39	19.31	19.45	12,324,335	-1.02(-4.99%)
Feb 27, 2009	20.01	20.95	19.98	20.48	12,095,622	-0.18(-0.89%)
Feb 26, 2009	20.83	21.33	20.45	20.66	12,700,253	+0.23(+1.13%)
Feb 25, 2009	19.93	21.28	19.64	20.43	15,280,586	-0.25(-1.23%)
Feb 24, 2009	19.31	20.71	18.78	20.68	15,933,250	+1.27(+6.53%)
Feb 23, 2009	20.74	20.93	19.36	19.42	8,874,000	-1.00(-4.88%)
Feb 20, 2009	19.61	20.70	19.27	20.41	14,664,142	+0.35(+1.72%)
Feb 19, 2009	20.43	21.00	20.00	20.07	11,238,394	+0.13(+0.64%)
Feb 18, 2009	20.59	20.62	19.65	19.94	9,703,462	-0.10(-0.49%)
Feb 17, 2009	20.84	20.84	20.03	20.04	13,134,813	-1.36(-6.37%)
Feb 13, 2009	21.62	22.00	21.16	21.40	8,888,146	-0.27(-1.26%)
Feb 12, 2009	20.72	21.82	20.35	21.67	13,619,000	+0.87(+4.20%)
Feb 11, 2009	20.09	20.88	20.01	20.80	10,531,124	+0.69(+3.46%)
Feb 10, 2009	20.87	21.55	19.74	20.10	13,782,079	-1.00(-4.73%)
Feb 09, 2009	20.88	21.61	20.69	21.10	9,954,383	-0.11(-0.54%)
Feb 06, 2009	20.00	21.61	20.00	21.22	16,022,036	+1.23(+6.15%)
Feb 05, 2009	19.19	20.47	18.99	19.99	15,216,181	+0.62(+3.18%)
Feb 04, 2009	19.43	19.98	19.08	19.37	11,327,020	+0.12(+0.61%)
Feb 03, 2009	19.48	20.29	18.13	19.25	19,398,452	+0.37(+1.94%)

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.