Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	27.18	27.99	26.05	26.10	12,870,344	-0.73(-2.70%)
Apr 29, 2009	27.06	27.12	26.08	26.83	16,990,254	+0.08(+0.31%)
Apr 28, 2009	26.89	27.30	26.51	26.74	8,256,126	-0.47(-1.73%)
Apr 27, 2009	27.62	28.05	27.15	27.21	8,244,839	-1.06(-3.76%)
Apr 24, 2009	28.45	28.62	27.72	28.28	12,858,218	-0.20(-0.69%)
Apr 23, 2009	26.22	28.63	26.10	28.48	17,869,300	+2.70(+10.48%)
Apr 22, 2009	26.65	27.21	25.77	25.77	12,899,727	-1.23(-4.55%)
Apr 21, 2009	26.18	27.03	25.39	27.00	14,260,692	+0.75(+2.88%)
Apr 20, 2009	27.52	28.38	26.25	26.25	13,287,289	-1.75(-6.25%)
Apr 17, 2009	28.54	28.78	27.88	28.00	11,393,941	-0.85(-2.95%)
Apr 16, 2009	29.42	29.54	28.28	28.85	14,032,902	-1.00(-3.37%)
Apr 15, 2009	29.14	30.07	27.42	29.85	15,278,819	+0.67(+2.28%)
Apr 14, 2009	30.89	31.08	29.19	29.19	11,264,892	-2.15(-6.86%)
Apr 13, 2009	29.87	31.75	29.75	31.34	12,414,001	+0.92(+3.04%)
Apr 09, 2009	29.49	30.45	28.84	30.41	11,879,125	+1.69(+5.89%)
Apr 08, 2009	28.95	29.25	28.18	28.72	8,966,632	+0.38(+1.33%)
Apr 07, 2009	28.71	29.68	28.32	28.34	10,439,058	-0.61(-2.11%)
Apr 06, 2009	29.48	29.54	28.80	28.95	8,987,137	-1.22(-4.05%)
Apr 03, 2009	28.57	30.19	28.10	30.18	10,614,628	+1.24(+4.29%)
Apr 02, 2009	28.77	29.59	28.62	28.93	12,903,934	+0.94(+3.35%)
Apr 01, 2009	28.40	28.80	27.42	28.00	12,754,321	-1.06(-3.65%)
Mar 31, 2009	28.21	29.30	28.00	29.06	11,084,573	+1.41(+5.11%)
Mar 30, 2009	27.18	28.77	26.91	27.64	12,396,286	-2.63(-8.70%)
Mar 26, 2009	30.19	30.42	29.17	30.28	14,044,715	+0.88(+3.00%)
Mar 25, 2009	28.42	30.05	27.85	29.39	19,153,664	+1.41(+5.04%)
Mar 24, 2009	30.29	30.53	27.97	27.98	19,836,500	-3.20(-10.26%)
Mar 23, 2009	29.51	31.18	27.71	31.18	24,181,860	+4.22(+15.66%)
Mar 20, 2009	27.11	28.14	26.88	26.96	16,932,996	+0.08(+0.30%)
Mar 19, 2009	28.30	28.30	26.71	26.88	18,078,450	-1.19(-4.24%)
Mar 18, 2009	25.89	28.23	25.78	28.07	22,454,050	+1.66(+6.30%)
Mar 17, 2009	22.67	26.46	22.65	26.40	19,330,838	+3.44(+14.96%)
Mar 16, 2009	23.62	23.76	22.83	22.97	13,251,359	-0.40(-1.71%)
Mar 13, 2009	23.94	23.94	22.79	23.37	13,683,891	-0.33(-1.39%)
Mar 12, 2009	22.75	23.71	22.16	23.70	12,301,259	+0.91(+4.01%)
Mar 11, 2009	23.29	23.53	21.73	22.78	19,321,670	-0.12(-0.54%)
Mar 10, 2009	22.04	22.96	21.84	22.91	13,880,474	+1.23(+5.65%)
Mar 09, 2009	21.00	21.82	20.94	21.68	10,422,090	+0.17(+0.77%)
Mar 06, 2009	21.79	21.81	20.77	21.52	9,672,534	+0.03(+0.14%)
Mar 05, 2009	21.99	22.26	21.31	21.49	11,168,391	-0.68(-3.06%)
Mar 04, 2009	21.48	22.56	21.27	22.16	12,992,672	+1.75(+8.60%)
Mar 02, 2009	21.03	21.40	20.26	20.41	11,746,991	-1.07(-4.99%)
Feb 27, 2009	20.99	21.97	20.96	21.48	11,528,992	-0.19(-0.89%)
Feb 26, 2009	21.85	22.37	21.46	21.68	12,105,299	+0.24(+1.13%)
Feb 25, 2009	20.91	22.33	20.60	21.43	14,564,754	-0.27(-1.23%)
Feb 24, 2009	20.26	21.73	19.70	21.70	15,186,843	+1.33(+6.53%)
Feb 23, 2009	21.76	21.96	20.31	20.37	8,458,290	-1.05(-4.88%)
Feb 20, 2009	20.58	21.72	20.21	21.42	13,977,188	+0.36(+1.72%)
Feb 19, 2009	21.44	22.04	20.99	21.05	10,711,922	+0.13(+0.64%)
Feb 18, 2009	21.60	21.63	20.61	20.92	9,248,895	-0.10(-0.49%)
Feb 17, 2009	21.86	21.86	21.02	21.02	12,519,502	-1.43(-6.37%)
Feb 13, 2009	22.68	23.08	22.20	22.45	8,471,774	-0.29(-1.26%)
Feb 12, 2009	21.73	22.89	21.35	22.74	12,981,006	+0.92(+4.20%)
Feb 11, 2009	21.08	21.91	21.00	21.82	10,037,784	+0.73(+3.46%)
Feb 10, 2009	21.89	22.61	20.71	21.09	13,136,446	-1.05(-4.73%)
Feb 09, 2009	21.91	22.67	21.71	22.14	9,488,061	-0.12(-0.54%)
Feb 06, 2009	20.98	22.68	20.98	22.26	15,271,470	+1.29(+6.15%)
Feb 05, 2009	20.13	21.48	19.92	20.97	14,503,366	+0.65(+3.18%)
Feb 04, 2009	20.39	20.96	20.02	20.32	10,796,396	+0.12(+0.61%)
Feb 03, 2009	20.43	21.29	19.02	20.20	18,489,714	+0.38(+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.