Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	25.74	26.16	25.69	25.89	1,974,511	+0.32(+1.26%)
Apr 29, 2009	25.07	25.79	25.06	25.57	1,763,034	+0.62(+2.50%)
Apr 28, 2009	24.97	25.19	24.69	24.95	1,594,269	+0.01(+0.03%)
Apr 27, 2009	25.14	25.41	24.90	24.94	1,638,931	-0.22(-0.86%)
Apr 24, 2009	25.45	25.60	24.97	25.16	1,922,885	-0.21(-0.83%)
Apr 23, 2009	25.20	25.58	25.00	25.37	2,096,263	+0.13(+0.52%)
Apr 22, 2009	25.53	25.66	25.19	25.24	2,073,840	-0.36(-1.41%)
Apr 21, 2009	25.34	25.70	25.30	25.60	1,637,998	+0.28(+1.12%)
Apr 20, 2009	25.28	25.44	24.91	25.32	1,748,748	-0.13(-0.52%)
Apr 17, 2009	25.73	25.93	25.24	25.45	1,658,231	-0.24(-0.92%)
Apr 16, 2009	25.57	25.77	25.07	25.68	1,305,362	+0.14(+0.57%)
Apr 15, 2009	24.98	25.59	24.96	25.54	704,672	+0.44(+1.75%)
Apr 14, 2009	25.26	25.37	24.89	25.10	1,141,170	-0.28(-1.09%)
Apr 13, 2009	25.41	25.59	25.28	25.37	805,272	-0.13(-0.52%)
Apr 09, 2009	25.80	26.16	25.32	25.51	1,461,598	+0.06(+0.23%)
Apr 08, 2009	24.82	25.59	24.68	25.45	1,951,085	+0.83(+3.36%)
Apr 07, 2009	24.49	24.80	24.42	24.62	1,019,109	-0.16(-0.64%)
Apr 06, 2009	24.85	25.12	24.55	24.78	1,326,593	-0.19(-0.76%)
Apr 03, 2009	24.76	25.05	24.74	24.97	1,355,415	+0.18(+0.72%)
Apr 02, 2009	24.93	25.17	24.65	24.79	2,624,319	+0.16(+0.64%)
Apr 01, 2009	24.32	25.03	24.20	24.63	2,103,114	+0.14(+0.56%)
Mar 31, 2009	24.05	24.82	24.05	24.49	2,247,143	+0.66(+2.79%)
Mar 30, 2009	23.80	24.08	23.60	23.83	951,525	-0.21(-0.87%)
Mar 26, 2009	23.94	24.13	23.59	24.04	1,515,262	+0.09(+0.38%)
Mar 25, 2009	24.49	24.49	23.55	23.95	1,754,438	-0.26(-1.06%)
Mar 24, 2009	24.68	24.82	24.20	24.20	1,741,371	-0.63(-2.54%)
Mar 23, 2009	24.38	24.84	24.36	24.84	1,549,082	+0.98(+4.10%)
Mar 20, 2009	23.84	24.22	23.64	23.86	2,202,748	+0.01(+0.05%)
Mar 19, 2009	24.24	24.20	23.53	23.84	1,492,370	-0.23(-0.96%)
Mar 18, 2009	24.24	24.38	23.82	24.07	1,702,928	-0.36(-1.48%)
Mar 17, 2009	23.92	24.43	23.92	24.43	1,069,438	+0.48(+2.00%)
Mar 16, 2009	24.05	24.33	23.91	23.96	1,886,776	-0.03(-0.14%)
Mar 13, 2009	23.65	24.03	23.29	23.99	0	+0.58(+2.47%)
Mar 12, 2009	22.61	23.48	22.49	23.41	2,392,877	+0.92(+4.09%)
Mar 11, 2009	22.94	22.94	22.42	22.49	1,595,340	-0.24(-1.04%)
Mar 10, 2009	23.04	23.04	22.56	22.73	4,027,746	-0.06(-0.26%)
Mar 09, 2009	22.83	23.11	22.60	22.79	2,067,981	-0.22(-0.97%)
Mar 06, 2009	22.78	23.07	22.41	23.01	0	+0.30(+1.33%)
Mar 05, 2009	22.99	23.41	22.40	22.71	3,087,216	-0.64(-2.76%)
Mar 04, 2009	23.44	23.68	22.66	23.35	4,019,225	-0.32(-1.36%)
Mar 02, 2009	24.04	24.31	23.51	23.67	4,329,293	-0.72(-2.96%)
Feb 27, 2009	24.24	24.63	23.95	24.40	0	-0.07(-0.27%)
Feb 26, 2009	25.48	25.50	24.45	24.46	2,610,226	-0.97(-3.80%)
Feb 25, 2009	26.20	26.20	24.88	25.43	6,477,518	-1.61(-5.96%)
Feb 24, 2009	26.68	27.10	26.41	27.04	1,770,700	+0.47(+1.78%)
Feb 23, 2009	27.55	27.55	26.50	26.56	1,501,387	-0.74(-2.70%)
Feb 20, 2009	26.96	27.58	26.90	27.30	1,893,867	+0.09(+0.34%)
Feb 19, 2009	27.20	27.51	27.10	27.21	1,529,745	+0.01(+0.02%)
Feb 18, 2009	27.68	27.77	27.04	27.20	1,730,752	-0.39(-1.43%)
Feb 17, 2009	28.06	28.10	27.60	27.60	2,560,975	-0.93(-3.27%)
Feb 13, 2009	28.61	28.88	28.42	28.53	1,492,590	-0.21(-0.73%)
Feb 12, 2009	28.04	28.77	27.51	28.74	2,973,163	+0.91(+3.26%)
Feb 11, 2009	27.77	27.93	27.41	27.83	2,876,502	+0.32(+1.17%)
Feb 10, 2009	28.03	28.36	27.33	27.51	2,944,133	-0.63(-2.23%)
Feb 09, 2009	29.04	29.12	27.78	28.14	2,338,545	-0.91(-3.14%)
Feb 06, 2009	29.11	29.18	28.84	29.05	2,495,426	+0.01(+0.04%)
Feb 05, 2009	29.18	29.28	28.76	29.04	2,259,831	-0.29(-0.98%)
Feb 04, 2009	30.12	30.32	29.06	29.32	2,376,419	-0.79(-2.62%)
Feb 03, 2009	29.76	30.25	29.38	30.11	1,710,649	+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.