Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	26.04	26.46	25.99	26.19	1,952,004	+0.33(+1.26%)
Apr 29, 2009	25.36	26.09	25.35	25.87	1,742,937	+0.63(+2.50%)
Apr 28, 2009	25.26	25.48	24.98	25.24	1,576,096	+0.01(+0.03%)
Apr 27, 2009	25.43	25.70	25.19	25.23	1,620,249	-0.22(-0.86%)
Apr 24, 2009	25.75	25.90	25.26	25.45	1,900,966	-0.21(-0.83%)
Apr 23, 2009	25.49	25.87	25.29	25.66	2,072,368	+0.13(+0.52%)
Apr 22, 2009	25.82	25.96	25.48	25.53	2,050,200	-0.37(-1.41%)
Apr 21, 2009	25.63	25.99	25.59	25.89	1,619,327	+0.29(+1.12%)
Apr 20, 2009	25.57	25.73	25.20	25.61	1,728,814	-0.13(-0.52%)
Apr 17, 2009	26.03	26.23	25.53	25.74	1,639,329	-0.24(-0.92%)
Apr 16, 2009	25.86	26.07	25.35	25.98	1,290,483	+0.15(+0.57%)
Apr 15, 2009	25.27	25.88	25.25	25.83	696,639	+0.45(+1.75%)
Apr 14, 2009	25.55	25.67	25.18	25.39	1,128,162	-0.28(-1.09%)
Apr 13, 2009	25.71	25.89	25.57	25.67	796,093	-0.13(-0.52%)
Apr 09, 2009	26.09	26.46	25.61	25.80	1,444,937	+0.06(+0.23%)
Apr 08, 2009	25.11	25.89	24.97	25.74	1,928,844	+0.84(+3.36%)
Apr 07, 2009	24.78	25.08	24.70	24.90	1,007,492	-0.16(-0.64%)
Apr 06, 2009	25.14	25.41	24.84	25.06	1,311,471	-0.19(-0.76%)
Apr 03, 2009	25.04	25.33	25.03	25.26	1,339,965	+0.18(+0.72%)
Apr 02, 2009	25.22	25.46	24.93	25.08	2,594,405	+0.16(+0.64%)
Apr 01, 2009	24.60	25.32	24.48	24.92	2,079,140	+0.14(+0.56%)
Mar 31, 2009	24.33	25.11	24.33	24.78	2,221,528	+0.67(+2.79%)
Mar 30, 2009	24.08	24.36	23.87	24.11	940,678	-0.21(-0.88%)
Mar 26, 2009	24.21	24.41	23.87	24.32	1,497,989	+0.09(+0.38%)
Mar 25, 2009	24.78	24.78	23.83	24.22	1,734,440	-0.26(-1.06%)
Mar 24, 2009	24.96	25.10	24.48	24.48	1,721,521	-0.64(-2.54%)
Mar 23, 2009	24.66	25.12	24.64	25.12	1,531,424	+0.99(+4.10%)
Mar 20, 2009	24.12	24.50	23.91	24.13	2,177,638	+0.01(+0.06%)
Mar 19, 2009	24.52	24.48	23.81	24.12	1,475,358	-0.23(-0.96%)
Mar 18, 2009	24.52	24.66	24.10	24.35	1,683,516	-0.37(-1.48%)
Mar 17, 2009	24.20	24.72	24.20	24.72	1,057,247	+0.49(+2.00%)
Mar 16, 2009	24.33	24.61	24.18	24.23	1,865,269	-0.03(-0.14%)
Mar 13, 2009	23.93	24.31	23.56	24.26	0	+0.59(+2.47%)
Mar 12, 2009	22.88	23.75	22.75	23.68	2,365,601	+0.93(+4.09%)
Mar 11, 2009	23.21	23.21	22.68	22.75	1,577,155	-0.24(-1.04%)
Mar 10, 2009	23.30	23.30	22.82	22.99	3,981,834	-0.06(-0.26%)
Mar 09, 2009	23.09	23.38	22.86	23.05	2,044,408	-0.23(-0.97%)
Mar 06, 2009	23.04	23.33	22.67	23.27	0	+0.31(+1.33%)
Mar 05, 2009	23.25	23.68	22.66	22.97	3,052,025	-0.65(-2.76%)
Mar 04, 2009	23.71	23.95	22.92	23.62	3,973,410	-0.33(-1.36%)
Mar 02, 2009	24.32	24.59	23.78	23.95	4,279,943	-0.73(-2.96%)
Feb 27, 2009	24.52	24.92	24.22	24.68	0	-0.07(-0.27%)
Feb 26, 2009	25.77	25.79	24.74	24.74	2,580,472	-0.98(-3.80%)
Feb 25, 2009	26.50	26.50	25.17	25.72	6,403,680	-1.63(-5.96%)
Feb 24, 2009	26.98	27.42	26.72	27.35	1,750,515	+0.48(+1.78%)
Feb 23, 2009	27.87	27.87	26.80	26.87	1,484,272	-0.74(-2.70%)
Feb 20, 2009	27.27	27.89	27.21	27.62	1,872,279	+0.09(+0.34%)
Feb 19, 2009	27.52	27.83	27.41	27.52	1,512,307	+0.01(+0.02%)
Feb 18, 2009	28.00	28.09	27.36	27.52	1,711,023	-0.40(-1.43%)
Feb 17, 2009	28.39	28.42	27.91	27.91	2,531,783	-0.94(-3.27%)
Feb 13, 2009	28.94	29.21	28.75	28.86	1,475,576	-0.21(-0.73%)
Feb 12, 2009	28.37	29.10	27.83	29.07	2,939,272	+0.92(+3.26%)
Feb 11, 2009	28.09	28.25	27.72	28.15	2,843,713	+0.33(+1.17%)
Feb 10, 2009	28.35	28.69	27.65	27.83	2,910,573	-0.63(-2.23%)
Feb 09, 2009	29.38	29.45	28.10	28.46	2,311,888	-0.92(-3.14%)
Feb 06, 2009	29.44	29.52	29.17	29.38	2,466,981	+0.01(+0.04%)
Feb 05, 2009	29.52	29.62	29.09	29.37	2,234,071	-0.29(-0.98%)
Feb 04, 2009	30.47	30.67	29.40	29.66	2,349,330	-0.80(-2.62%)
Feb 03, 2009	30.10	30.60	29.72	30.46	1,691,149	+0.37(+1.23%)

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.