Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	25.91	26.36	25.39	26.12	967,502	+0.30(+1.16%)
Apr 29, 2009	26.15	26.74	25.57	25.82	813,964	-0.26(-1.00%)
Apr 28, 2009	25.51	26.53	25.37	26.08	602,583	+0.36(+1.40%)
Apr 27, 2009	25.72	26.45	25.29	25.72	652,234	-0.41(-1.57%)
Apr 24, 2009	25.20	26.46	24.92	26.13	1,064,342	+0.96(+3.81%)
Apr 23, 2009	24.87	25.71	23.82	25.17	1,615,285	+0.15(+0.60%)
Apr 22, 2009	23.22	25.42	23.05	25.02	2,024,266	+1.51(+6.42%)
Apr 21, 2009	22.83	23.58	22.62	23.51	971,892	+0.37(+1.60%)
Apr 20, 2009	23.29	23.38	22.73	23.14	1,060,562	-0.59(-2.49%)
Apr 17, 2009	23.02	23.87	22.57	23.73	905,275	+0.79(+3.44%)
Apr 16, 2009	21.79	23.05	21.79	22.94	675,991	+1.03(+4.70%)
Apr 15, 2009	21.87	22.45	21.48	21.91	718,620	-0.04(-0.18%)
Apr 14, 2009	22.72	22.72	21.80	21.95	756,744	-0.90(-3.94%)
Apr 13, 2009	23.00	23.17	22.49	22.85	804,575	-0.28(-1.21%)
Apr 09, 2009	22.57	23.25	22.42	23.13	1,012,081	+0.68(+3.03%)
Apr 08, 2009	22.44	23.09	22.22	22.45	890,793	+0.34(+1.54%)
Apr 07, 2009	22.81	22.95	21.98	22.11	730,793	-0.94(-4.08%)
Apr 06, 2009	23.02	23.19	22.64	23.05	798,306	-0.12(-0.52%)
Apr 03, 2009	22.52	23.32	22.20	23.17	1,298,172	+0.77(+3.44%)
Apr 02, 2009	22.21	22.69	21.89	22.40	1,937,165	+0.70(+3.23%)
Apr 01, 2009	20.86	22.02	20.64	21.70	1,371,529	+0.32(+1.50%)
Mar 31, 2009	21.50	21.82	21.06	21.38	1,063,863	-0.22(-1.02%)
Mar 30, 2009	21.73	21.98	21.24	21.60	1,273,978	-1.85(-7.89%)
Mar 26, 2009	22.93	23.75	22.64	23.45	1,577,620	+1.02(+4.55%)
Mar 25, 2009	22.68	23.54	21.52	22.43	1,653,134	-0.58(-2.52%)
Mar 24, 2009	22.56	23.86	22.53	23.01	1,491,534	+0.37(+1.63%)
Mar 23, 2009	22.28	22.72	22.11	22.64	1,128,767	+1.13(+5.25%)
Mar 20, 2009	22.00	22.47	20.72	21.51	2,042,207	-0.79(-3.54%)
Mar 19, 2009	21.18	23.11	20.87	22.30	3,096,867	+1.29(+6.14%)
Mar 18, 2009	19.90	21.58	19.40	21.01	1,491,563	+1.06(+5.31%)
Mar 17, 2009	18.72	20.00	18.59	19.95	999,365	+0.98(+5.17%)
Mar 16, 2009	18.98	19.82	18.83	18.97	914,858	+0.15(+0.80%)
Mar 13, 2009	18.48	18.92	18.21	18.82	0	+0.41(+2.23%)
Mar 12, 2009	17.45	18.54	17.38	18.41	683,873	+0.66(+3.72%)
Mar 11, 2009	17.42	17.96	17.21	17.75	564,916	+0.67(+3.92%)
Mar 10, 2009	16.14	17.35	16.08	17.08	708,765	+1.16(+7.29%)
Mar 09, 2009	15.45	16.41	15.43	15.92	695,087	+0.11(+0.70%)
Mar 06, 2009	15.96	16.47	15.28	15.81	0	-0.37(-2.29%)
Mar 05, 2009	16.75	16.75	15.84	16.18	1,434,240	-0.52(-3.11%)
Mar 04, 2009	16.76	17.00	16.40	16.70	916,842	-0.36(-2.11%)
Mar 02, 2009	17.55	18.10	17.00	17.06	1,338,508	-0.88(-4.91%)
Feb 27, 2009	17.25	18.44	17.25	17.94	0	+0.18(+1.01%)
Feb 26, 2009	17.63	18.19	17.58	17.76	1,370,100	+0.24(+1.37%)
Feb 25, 2009	17.04	17.91	16.74	17.52	986,649	+0.39(+2.28%)
Feb 24, 2009	16.57	17.34	16.13	17.13	831,756	+0.68(+4.13%)
Feb 23, 2009	17.09	17.35	16.38	16.45	1,098,457	-0.41(-2.43%)
Feb 20, 2009	16.12	16.98	16.12	16.86	0	+0.21(+1.26%)
Feb 19, 2009	16.69	17.29	16.60	16.65	1,013,960	-0.12(-0.72%)
Feb 18, 2009	16.88	17.41	16.42	16.77	920,927	-0.01(-0.06%)
Feb 17, 2009	16.81	17.04	16.18	16.78	1,033,405	-0.46(-2.67%)
Feb 13, 2009	17.50	17.65	16.99	17.24	594,019	-0.39(-2.21%)
Feb 12, 2009	17.33	17.80	16.47	17.63	1,213,305	-0.16(-0.90%)
Feb 11, 2009	17.58	17.87	17.45	17.79	1,458,388	+0.29(+1.66%)
Feb 10, 2009	17.39	17.86	17.17	17.50	1,431,502	+0.01(+0.06%)
Feb 09, 2009	17.31	17.69	16.85	17.49	699,126	+0.10(+0.58%)
Feb 06, 2009	16.57	18.00	16.57	17.39	0	+0.78(+4.70%)
Feb 05, 2009	15.71	16.70	15.50	16.61	743,159	+0.93(+5.93%)
Feb 04, 2009	16.49	16.49	15.53	15.68	775,968	-0.73(-4.45%)
Feb 03, 2009	16.30	16.50	15.53	16.41	1,076,103	+0.23(+1.42%)

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.