Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	25.67	26.79	25.52	26.51	11,410,043	+1.35(+5.36%)
Apr 29, 2009	24.72	25.64	24.45	25.16	10,866,277	+0.73(+2.99%)
Apr 28, 2009	24.80	25.49	24.38	24.43	10,593,373	-0.94(-3.72%)
Apr 27, 2009	25.76	26.55	25.08	25.37	9,566,818	-1.04(-3.92%)
Apr 24, 2009	26.33	27.64	25.74	26.41	13,027,396	+0.35(+1.35%)
Apr 23, 2009	27.36	27.84	25.28	26.06	21,073,006	-2.65(-9.24%)
Apr 22, 2009	27.59	29.68	27.47	28.71	9,854,897	+0.66(+2.35%)
Apr 21, 2009	26.95	28.14	26.75	28.05	6,359,346	+0.89(+3.26%)
Apr 20, 2009	27.62	27.89	26.98	27.16	8,371,614	-1.60(-5.57%)
Apr 17, 2009	28.42	28.99	28.01	28.77	8,187,559	+0.44(+1.56%)
Apr 16, 2009	27.64	28.55	27.22	28.32	7,888,147	+0.66(+2.38%)
Apr 15, 2009	27.46	27.71	27.03	27.67	6,426,124	-0.14(-0.52%)
Apr 14, 2009	28.02	28.51	27.60	27.81	6,482,116	-0.59(-2.09%)
Apr 13, 2009	27.51	28.73	27.20	28.40	7,148,604	+0.55(+1.96%)
Apr 09, 2009	27.31	28.00	27.14	27.86	7,042,409	+1.36(+5.11%)
Apr 08, 2009	26.86	26.87	25.42	26.50	10,281,939	+0.05(+0.20%)
Apr 07, 2009	27.10	27.42	26.25	26.45	10,207,143	-1.44(-5.16%)
Apr 06, 2009	27.96	28.06	27.27	27.89	11,078,245	-0.58(-2.04%)
Apr 03, 2009	27.58	28.83	27.24	28.47	11,608,364	+0.71(+2.56%)
Apr 02, 2009	26.96	28.23	26.86	27.76	11,954,581	+1.69(+6.47%)
Apr 01, 2009	24.40	26.38	24.29	26.07	10,544,891	+1.21(+4.85%)
Mar 31, 2009	25.19	25.53	24.30	24.86	10,865,559	+0.05(+0.21%)
Mar 30, 2009	25.48	25.50	24.43	24.81	9,402,815	-1.73(-6.50%)
Mar 26, 2009	25.69	26.77	25.69	26.54	11,090,056	+1.30(+5.14%)
Mar 25, 2009	26.74	26.91	24.38	25.24	15,935,365	-0.83(-3.17%)
Mar 24, 2009	25.49	26.52	25.05	26.07	11,526,081	+0.10(+0.40%)
Mar 23, 2009	25.69	25.96	25.24	25.96	12,767,612	+1.76(+7.29%)
Mar 20, 2009	24.99	25.32	23.92	24.20	13,052,117	-0.70(-2.80%)
Mar 19, 2009	23.14	25.42	23.08	24.90	18,238,612	+1.96(+8.56%)
Mar 18, 2009	21.13	23.08	21.02	22.94	17,258,180	+1.27(+5.84%)
Mar 17, 2009	21.41	21.89	20.37	21.67	30,372,052	-2.20(-9.20%)
Mar 16, 2009	24.31	24.83	23.61	23.87	9,149,130	-0.28(-1.15%)
Mar 13, 2009	24.14	24.96	23.36	24.14	0	+0.27(+1.14%)
Mar 12, 2009	22.76	23.96	22.64	23.87	12,546,911	+0.04(+0.16%)
Mar 11, 2009	24.39	24.70	23.17	23.83	13,693,715	+0.21(+0.90%)
Mar 10, 2009	21.66	23.83	21.48	23.62	16,438,944	+3.22(+15.80%)
Mar 09, 2009	20.54	21.29	20.25	20.40	10,020,253	-0.49(-2.35%)
Mar 06, 2009	21.02	21.83	20.19	20.89	0	+0.17(+0.84%)
Mar 05, 2009	21.64	21.93	20.44	20.71	14,595,805	-1.72(-7.66%)
Mar 04, 2009	21.91	22.90	21.65	22.43	17,055,328	+2.68(+13.57%)
Mar 02, 2009	21.05	21.73	19.27	19.75	18,132,284	-1.98(-9.12%)
Feb 27, 2009	21.97	23.23	21.65	21.73	0	-0.99(-4.38%)
Feb 26, 2009	23.73	23.81	22.61	22.73	10,459,284	-0.52(-2.22%)
Feb 25, 2009	24.21	24.38	23.04	23.25	11,248,574	-1.14(-4.66%)
Feb 24, 2009	23.08	24.48	22.68	24.38	13,331,683	+1.42(+6.19%)
Feb 23, 2009	26.19	26.46	22.90	22.96	13,845,629	-2.86(-11.08%)
Feb 20, 2009	24.74	26.15	24.47	25.82	0	+0.51(+2.02%)
Feb 19, 2009	25.43	26.16	25.19	25.31	10,413,582	+0.32(+1.29%)
Feb 18, 2009	26.60	26.80	24.78	24.99	14,064,273	-0.98(-3.78%)
Feb 17, 2009	27.57	27.57	25.88	25.97	12,372,510	-2.34(-8.26%)
Feb 13, 2009	28.29	28.92	28.02	28.31	6,872,892	-0.08(-0.30%)
Feb 12, 2009	27.33	28.45	26.87	28.39	9,690,718	+0.57(+2.07%)
Feb 11, 2009	27.92	28.41	27.06	27.82	8,785,140	+0.46(+1.70%)
Feb 10, 2009	28.93	29.69	27.08	27.35	11,553,202	-1.95(-6.66%)
Feb 09, 2009	30.27	30.27	28.64	29.30	9,403,568	-0.34(-1.13%)
Feb 06, 2009	28.92	29.91	28.81	29.64	13,150,811	+1.06(+3.71%)
Feb 05, 2009	27.48	29.05	27.35	28.58	13,132,550	+0.97(+3.51%)
Feb 04, 2009	27.82	29.06	27.51	27.61	12,126,833	+0.07(+0.26%)
Feb 03, 2009	26.41	27.77	26.24	27.54	10,396,546	+1.43(+5.47%)

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.