Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	26.86	27.24	26.23	26.46	776,510	-0.17(-0.62%)
Apr 29, 2009	25.27	27.02	25.27	26.63	909,582	+1.61(+6.44%)
Apr 28, 2009	24.45	25.50	24.21	25.02	836,366	+0.25(+1.00%)
Apr 27, 2009	24.41	24.95	24.18	24.77	1,018,678	-0.15(-0.59%)
Apr 24, 2009	23.40	25.10	23.39	24.92	1,013,938	+1.82(+7.89%)
Apr 23, 2009	23.53	23.98	22.62	23.09	869,977	-0.44(-1.88%)
Apr 22, 2009	22.68	24.22	22.61	23.54	1,265,066	+0.52(+2.24%)
Apr 21, 2009	22.89	23.47	22.80	23.02	917,245	-0.03(-0.12%)
Apr 20, 2009	23.45	23.66	22.72	23.05	966,626	-0.99(-4.14%)
Apr 17, 2009	23.42	24.32	23.42	24.04	953,032	+0.54(+2.31%)
Apr 16, 2009	22.80	23.75	22.35	23.50	1,035,272	+0.87(+3.82%)
Apr 15, 2009	21.62	23.26	21.53	22.63	1,537,681	+0.93(+4.29%)
Apr 14, 2009	20.30	22.08	20.14	21.70	1,499,504	+1.05(+5.10%)
Apr 13, 2009	20.46	20.80	19.86	20.65	743,394	-0.02(-0.09%)
Apr 09, 2009	20.17	20.93	20.04	20.67	1,319,456	+0.94(+4.78%)
Apr 08, 2009	19.99	20.17	19.41	19.72	582,516	-0.05(-0.28%)
Apr 07, 2009	20.70	20.70	19.56	19.78	719,853	-1.15(-5.51%)
Apr 06, 2009	21.09	21.24	20.70	20.93	800,067	-0.36(-1.68%)
Apr 03, 2009	20.67	21.36	20.20	21.29	928,708	+0.55(+2.65%)
Apr 02, 2009	20.31	21.89	19.72	20.74	1,306,195	-0.04(-0.18%)
Apr 01, 2009	19.69	20.83	19.01	20.78	870,871	+0.14(+0.67%)
Mar 31, 2009	20.75	21.28	20.34	20.64	539,533	+0.17(+0.85%)
Mar 30, 2009	21.03	21.25	20.05	20.47	461,184	-2.12(-9.37%)
Mar 26, 2009	22.25	22.59	21.84	22.58	1,014,268	+0.60(+2.75%)
Mar 25, 2009	21.47	22.75	21.17	21.98	863,791	+0.80(+3.76%)
Mar 24, 2009	21.24	21.85	20.79	21.18	839,191	-0.51(-2.36%)
Mar 23, 2009	21.00	21.69	20.91	21.69	645,550	+2.03(+10.34%)
Mar 20, 2009	20.96	20.97	19.53	19.66	756,990	-1.35(-6.41%)
Mar 19, 2009	21.03	21.47	20.72	21.01	921,525	+0.00(+0.00%)
Mar 18, 2009	20.98	21.55	20.31	21.01	1,195,775	-0.29(-1.38%)
Mar 17, 2009	20.68	21.30	20.15	21.30	349,011	+0.64(+3.10%)
Mar 16, 2009	21.03	21.55	20.58	20.66	478,688	-0.23(-1.10%)
Mar 13, 2009	20.79	21.00	20.27	20.89	0	+0.28(+1.38%)
Mar 12, 2009	19.99	20.79	19.47	20.60	807,689	+0.57(+2.83%)
Mar 11, 2009	19.92	20.37	19.72	20.04	372,346	+0.19(+0.97%)
Mar 10, 2009	18.95	19.98	18.69	19.84	631,589	+1.32(+7.12%)
Mar 09, 2009	18.83	19.54	18.33	18.53	706,434	-0.54(-2.83%)
Mar 06, 2009	20.08	20.22	18.60	19.07	0	-1.01(-5.02%)
Mar 05, 2009	20.80	21.06	19.80	20.07	459,162	-1.24(-5.80%)
Mar 04, 2009	20.89	21.72	20.61	21.31	798,762	+1.09(+5.39%)
Mar 02, 2009	20.57	20.73	20.15	20.22	929,073	-0.77(-3.66%)
Feb 27, 2009	20.23	21.57	20.15	20.99	0	+0.26(+1.24%)
Feb 26, 2009	21.17	21.29	20.66	20.73	796,688	-0.33(-1.57%)
Feb 25, 2009	21.45	21.59	20.52	21.06	875,944	-0.61(-2.83%)
Feb 24, 2009	20.96	21.93	20.71	21.68	652,648	+0.98(+4.73%)
Feb 23, 2009	21.46	21.93	20.64	20.70	795,583	-0.83(-3.87%)
Feb 20, 2009	21.81	21.97	20.84	21.53	794,234	-0.42(-1.92%)
Feb 19, 2009	22.61	22.72	21.71	21.95	570,408	-0.34(-1.52%)
Feb 18, 2009	23.45	23.45	22.12	22.29	907,759	-0.92(-3.98%)
Feb 17, 2009	23.36	23.62	22.89	23.21	787,644	-0.63(-2.65%)
Feb 13, 2009	24.15	24.52	23.72	23.85	687,917	-0.35(-1.44%)
Feb 12, 2009	23.92	24.21	23.09	24.19	744,836	-0.06(-0.26%)
Feb 11, 2009	24.49	24.63	23.63	24.26	926,429	-0.17(-0.71%)
Feb 10, 2009	25.76	26.15	24.10	24.43	1,361,684	-1.58(-6.09%)
Feb 09, 2009	26.16	26.39	25.48	26.02	594,275	-0.18(-0.70%)
Feb 06, 2009	25.36	26.46	25.26	26.20	528,680	+0.79(+3.10%)
Feb 05, 2009	24.85	25.69	24.64	25.41	710,266	+0.33(+1.31%)
Feb 04, 2009	24.38	25.72	24.08	25.08	644,791	+0.74(+3.05%)
Feb 03, 2009	24.58	24.77	23.98	24.34	1,228,507	+0.04(+0.15%)

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.