Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	26.69	26.88	26.38	26.46	425,113	+0.05(+0.20%)
Apr 29, 2009	26.22	26.73	26.22	26.41	564,700	+0.42(+1.62%)
Apr 28, 2009	26.02	26.19	25.77	25.99	348,325	-0.46(-1.73%)
Apr 27, 2009	26.30	26.66	26.27	26.44	569,489	-0.27(-0.99%)
Apr 24, 2009	26.63	26.91	26.55	26.71	453,450	+0.36(+1.37%)
Apr 23, 2009	26.28	26.40	26.00	26.35	962,907	+0.36(+1.39%)
Apr 22, 2009	25.91	26.40	25.79	25.99	579,303	-0.16(-0.62%)
Apr 21, 2009	25.64	26.19	25.50	26.15	607,222	+0.49(+1.91%)
Apr 20, 2009	26.17	26.27	25.65	25.66	339,758	-0.78(-2.93%)
Apr 17, 2009	26.43	26.61	26.40	26.43	756,020	+0.03(+0.10%)
Apr 16, 2009	26.36	26.54	26.08	26.41	781,920	+0.07(+0.27%)
Apr 15, 2009	25.94	26.39	25.86	26.33	607,166	+0.26(+1.02%)
Apr 14, 2009	26.24	26.39	26.04	26.07	446,932	-0.19(-0.73%)
Apr 13, 2009	25.98	26.43	25.84	26.26	527,609	+0.10(+0.39%)
Apr 09, 2009	25.93	26.28	25.93	26.16	356,116	+0.91(+3.61%)
Apr 08, 2009	25.31	25.48	25.09	25.25	393,747	+0.13(+0.51%)
Apr 07, 2009	25.27	25.37	25.07	25.12	305,299	-0.30(-1.19%)
Apr 06, 2009	25.60	25.60	25.11	25.42	239,316	-0.41(-1.60%)
Apr 03, 2009	25.78	25.90	25.59	25.84	553,650	-0.03(-0.12%)
Apr 02, 2009	25.74	26.23	25.66	25.87	696,455	+1.03(+4.16%)
Apr 01, 2009	24.36	24.93	24.27	24.84	535,162	+0.53(+2.18%)
Mar 31, 2009	24.30	24.49	24.03	24.31	346,351	+0.16(+0.67%)
Mar 30, 2009	24.36	24.36	23.94	24.14	323,906	-1.57(-6.11%)
Mar 26, 2009	25.46	25.77	25.32	25.71	423,293	+0.61(+2.42%)
Mar 25, 2009	24.93	25.50	24.62	25.11	751,730	+0.48(+1.94%)
Mar 24, 2009	24.69	25.02	24.56	24.63	434,618	-0.61(-2.41%)
Mar 23, 2009	24.73	25.29	24.73	25.24	694,994	+1.73(+7.34%)
Mar 20, 2009	23.79	23.95	23.39	23.51	356,359	-0.34(-1.41%)
Mar 19, 2009	24.34	24.37	23.84	23.85	715,118	-0.04(-0.16%)
Mar 18, 2009	23.08	24.11	22.94	23.89	705,145	+0.59(+2.52%)
Mar 17, 2009	22.60	23.30	22.58	23.30	893,418	+0.70(+3.12%)
Mar 16, 2009	22.74	23.11	22.53	22.59	384,345	+0.33(+1.48%)
Mar 13, 2009	22.15	22.37	21.99	22.26	0	+0.19(+0.85%)
Mar 12, 2009	21.40	22.13	21.30	22.08	789,295	+0.16(+0.71%)
Mar 11, 2009	21.94	22.09	21.70	21.92	776,618	+0.17(+0.77%)
Mar 10, 2009	21.16	21.91	21.16	21.75	397,848	+1.06(+5.12%)
Mar 09, 2009	20.59	21.05	20.55	20.69	268,529	-0.59(-2.76%)
Mar 06, 2009	21.45	21.72	20.82	21.28	0	+0.13(+0.64%)
Mar 05, 2009	21.60	21.74	21.07	21.15	392,127	-0.87(-3.96%)
Mar 04, 2009	21.72	22.30	21.62	22.02	676,108	+0.79(+3.75%)
Mar 02, 2009	21.78	21.86	21.19	21.22	737,901	-0.89(-4.03%)
Feb 27, 2009	22.06	22.50	22.06	22.11	0	+0.08(+0.38%)
Feb 26, 2009	22.57	22.69	21.94	22.03	963,775	-0.30(-1.36%)
Feb 25, 2009	22.71	22.72	22.11	22.33	448,237	-0.48(-2.12%)
Feb 24, 2009	22.21	22.95	22.09	22.82	1,570,282	+0.76(+3.46%)
Feb 23, 2009	22.75	22.90	21.96	22.06	503,410	-0.78(-3.40%)
Feb 20, 2009	22.48	23.08	22.42	22.83	744,964	-0.31(-1.34%)
Feb 19, 2009	23.65	23.71	23.03	23.14	352,686	-0.10(-0.45%)
Feb 18, 2009	23.48	23.49	23.06	23.25	527,170	+0.22(+0.95%)
Feb 17, 2009	24.04	24.04	23.01	23.03	557,274	-1.05(-4.35%)
Feb 13, 2009	24.35	25.53	24.07	24.07	172,283	-0.42(-1.71%)
Feb 12, 2009	24.20	24.49	23.85	24.49	932,113	+0.06(+0.26%)
Feb 11, 2009	24.56	24.69	24.18	24.43	609,501	+0.16(+0.67%)
Feb 10, 2009	25.10	25.19	24.14	24.27	484,537	-1.08(-4.25%)
Feb 09, 2009	25.34	25.58	25.17	25.34	239,582	-0.33(-1.27%)
Feb 06, 2009	25.24	25.77	25.10	25.67	227,845	+0.36(+1.40%)
Feb 05, 2009	24.97	25.38	24.74	25.31	342,781	+0.13(+0.51%)
Feb 04, 2009	25.33	25.60	25.09	25.18	1,197,974	-0.04(-0.15%)
Feb 03, 2009	24.90	25.39	24.76	25.22	816,340	+0.50(+2.01%)

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.