Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	26.03	26.80	24.94	24.99	13,442,787	-0.69(-2.70%)
Apr 29, 2009	25.91	25.96	24.97	25.69	17,745,942	+0.08(+0.31%)
Apr 28, 2009	25.74	26.14	25.38	25.61	8,623,340	-0.45(-1.73%)
Apr 27, 2009	26.45	26.86	26.00	26.06	8,611,551	-1.02(-3.76%)
Apr 24, 2009	27.24	27.40	26.54	27.07	13,430,122	-0.19(-0.69%)
Apr 23, 2009	25.11	27.41	24.99	27.26	18,664,086	+2.59(+10.48%)
Apr 22, 2009	25.51	26.05	24.68	24.68	13,473,477	-1.18(-4.55%)
Apr 21, 2009	25.06	25.88	24.31	25.85	14,894,975	+0.72(+2.88%)
Apr 20, 2009	26.35	27.17	25.13	25.13	13,878,277	-1.68(-6.25%)
Apr 17, 2009	27.33	27.55	26.69	26.80	11,900,717	-0.81(-2.95%)
Apr 16, 2009	28.17	28.28	27.07	27.62	14,657,053	-0.96(-3.37%)
Apr 15, 2009	27.90	28.79	26.25	28.58	15,958,385	+0.64(+2.28%)
Apr 14, 2009	29.58	29.75	27.94	27.94	11,765,929	-2.06(-6.86%)
Apr 13, 2009	28.60	30.39	28.49	30.00	12,966,147	+0.88(+3.04%)
Apr 09, 2009	28.24	29.15	27.61	29.12	12,407,481	+1.62(+5.89%)
Apr 08, 2009	27.72	28.00	26.98	27.50	9,365,447	+0.36(+1.33%)
Apr 07, 2009	27.49	28.41	27.12	27.14	10,903,363	-0.58(-2.11%)
Apr 06, 2009	28.23	28.28	27.58	27.72	9,386,864	-1.17(-4.05%)
Apr 03, 2009	27.35	28.90	26.90	28.89	11,086,743	+1.19(+4.29%)
Apr 02, 2009	27.55	28.33	27.40	27.70	13,477,871	+0.90(+3.35%)
Apr 01, 2009	27.19	27.57	26.26	26.80	13,321,603	-1.02(-3.65%)
Mar 31, 2009	27.01	28.06	26.81	27.82	11,577,590	+1.35(+5.11%)
Mar 30, 2009	26.02	27.55	25.76	26.47	12,947,645	-2.52(-8.70%)
Mar 26, 2009	28.90	29.13	27.93	28.99	14,669,391	+0.85(+3.00%)
Mar 25, 2009	27.21	28.77	26.66	28.14	20,005,576	+1.35(+5.04%)
Mar 24, 2009	29.00	29.23	26.78	26.79	20,718,782	-3.06(-10.26%)
Mar 23, 2009	28.25	29.85	26.53	29.85	25,257,412	+4.04(+15.66%)
Mar 20, 2009	25.96	26.94	25.73	25.81	17,686,138	+0.08(+0.30%)
Mar 19, 2009	27.09	27.09	25.57	25.73	18,882,538	-1.14(-4.24%)
Mar 18, 2009	24.79	27.03	24.69	26.87	23,452,754	+1.59(+6.30%)
Mar 17, 2009	21.70	25.33	21.68	25.28	20,190,628	+3.29(+14.96%)
Mar 16, 2009	22.61	22.75	21.86	21.99	13,840,749	-0.38(-1.71%)
Mar 13, 2009	22.92	22.92	21.82	22.37	14,292,518	-0.32(-1.39%)
Mar 12, 2009	21.78	22.70	21.21	22.69	12,848,391	+0.88(+4.01%)
Mar 11, 2009	22.30	22.53	20.81	21.81	20,181,054	-0.12(-0.54%)
Mar 10, 2009	21.10	21.98	20.91	21.93	14,497,846	+1.17(+5.65%)
Mar 09, 2009	20.11	20.89	20.05	20.76	10,885,640	+0.16(+0.77%)
Mar 06, 2009	20.86	20.88	19.88	20.60	10,102,745	+0.00(+0.01%)
Mar 05, 2009	21.08	21.34	20.42	20.60	11,650,422	-0.65(-3.06%)
Mar 04, 2009	20.59	21.63	20.39	21.25	13,553,440	+1.68(+8.60%)
Mar 02, 2009	20.16	20.51	19.42	19.56	12,253,995	-1.03(-4.99%)
Feb 27, 2009	20.12	21.07	20.10	20.59	12,026,587	-0.19(-0.89%)
Feb 26, 2009	20.95	21.45	20.57	20.78	12,627,768	+0.23(+1.13%)
Feb 25, 2009	20.04	21.40	19.75	20.55	15,193,373	-0.26(-1.23%)
Feb 24, 2009	19.42	20.83	18.88	20.80	15,842,312	+1.28(+6.53%)
Feb 23, 2009	20.86	21.05	19.47	19.53	8,823,353	-1.00(-4.88%)
Feb 20, 2009	19.73	20.82	19.38	20.53	14,580,448	+0.35(+1.72%)
Feb 19, 2009	20.55	21.12	20.12	20.18	11,174,251	+0.13(+0.64%)
Feb 18, 2009	20.71	20.74	19.76	20.05	9,648,080	-0.10(-0.49%)
Feb 17, 2009	20.95	20.95	20.15	20.15	13,059,847	-1.37(-6.37%)
Feb 13, 2009	21.74	22.13	21.28	21.52	8,837,418	-0.27(-1.26%)
Feb 12, 2009	20.84	21.94	20.47	21.80	13,541,270	+0.88(+4.20%)
Feb 11, 2009	20.21	21.00	20.13	20.92	10,471,018	+0.70(+3.46%)
Feb 10, 2009	20.99	21.67	19.86	20.22	13,703,419	-1.00(-4.73%)
Feb 09, 2009	21.00	21.73	20.81	21.22	9,897,569	-0.12(-0.54%)
Feb 06, 2009	20.11	21.74	20.11	21.34	15,930,592	+1.24(+6.15%)
Feb 05, 2009	19.30	20.59	19.10	20.10	15,129,336	+0.62(+3.18%)
Feb 04, 2009	19.54	20.10	19.19	19.48	11,262,371	+0.12(+0.61%)
Feb 03, 2009	19.59	20.41	18.23	19.37	19,287,736	+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.