Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	22.71	23.15	22.36	22.36	1,397,928	-0.10(-0.45%)
Apr 29, 2009	22.88	22.88	22.43	22.46	1,298,559	-0.22(-0.97%)
Apr 28, 2009	22.81	23.57	22.62	22.68	1,126,734	-0.57(-2.45%)
Apr 27, 2009	22.86	23.62	22.78	23.25	729,701	+0.14(+0.61%)
Apr 24, 2009	23.21	23.33	22.90	23.11	646,245	+0.08(+0.35%)
Apr 23, 2009	23.16	23.29	22.90	23.03	879,223	+0.00(+0.00%)
Apr 22, 2009	23.23	23.32	23.02	23.03	1,010,942	-0.38(-1.62%)
Apr 21, 2009	24.01	24.01	23.33	23.41	1,019,584	-0.43(-1.80%)
Apr 20, 2009	23.99	24.22	23.78	23.84	780,087	-0.44(-1.81%)
Apr 17, 2009	24.24	24.45	24.16	24.28	863,262	+0.13(+0.54%)
Apr 16, 2009	24.29	24.56	24.03	24.15	934,643	+0.08(+0.33%)
Apr 15, 2009	24.11	24.43	23.81	24.07	982,628	-0.05(-0.21%)
Apr 14, 2009	24.32	24.46	24.03	24.12	562,096	-0.40(-1.63%)
Apr 13, 2009	24.96	25.05	24.43	24.52	787,538	-0.57(-2.27%)
Apr 09, 2009	25.25	25.40	24.81	25.09	990,607	+0.29(+1.17%)
Apr 08, 2009	24.51	24.80	24.50	24.80	930,334	+0.43(+1.76%)
Apr 07, 2009	24.38	24.90	24.23	24.37	746,463	-0.22(-0.89%)
Apr 06, 2009	24.60	25.25	24.41	24.59	714,068	-0.10(-0.41%)
Apr 03, 2009	24.81	24.95	24.41	24.69	667,506	-0.05(-0.20%)
Apr 02, 2009	25.06	25.21	24.47	24.74	723,381	+0.06(+0.24%)
Apr 01, 2009	24.37	24.82	24.24	24.68	673,880	-0.01(-0.04%)
Mar 31, 2009	24.20	25.18	24.20	24.69	1,059,483	+0.62(+2.58%)
Mar 30, 2009	23.96	24.30	23.77	24.07	596,766	-0.79(-3.18%)
Mar 26, 2009	24.40	24.92	24.18	24.86	899,861	+0.60(+2.47%)
Mar 25, 2009	24.42	24.85	23.82	24.26	810,344	-0.06(-0.25%)
Mar 24, 2009	24.14	24.62	23.93	24.32	1,156,431	-0.13(-0.53%)
Mar 23, 2009	23.80	24.49	23.79	24.45	988,944	+1.21(+5.21%)
Mar 20, 2009	23.55	23.83	23.19	23.24	1,106,987	-0.38(-1.61%)
Mar 19, 2009	23.62	23.92	23.22	23.62	856,708	+0.04(+0.18%)
Mar 18, 2009	22.64	23.77	22.41	23.58	1,225,030	+0.83(+3.63%)
Mar 17, 2009	22.34	22.75	21.97	22.75	1,071,387	+0.58(+2.62%)
Mar 16, 2009	21.84	22.65	21.76	22.17	2,092,416	+0.52(+2.40%)
Mar 13, 2009	21.48	21.85	21.45	21.65	0	+0.24(+1.12%)
Mar 12, 2009	21.08	21.68	21.04	21.41	1,298,813	+0.16(+0.75%)
Mar 11, 2009	21.05	21.42	20.97	21.25	1,134,093	+0.32(+1.53%)
Mar 10, 2009	20.79	21.12	20.67	20.93	1,324,448	+0.47(+2.30%)
Mar 09, 2009	20.72	21.07	20.31	20.46	1,342,614	-0.48(-2.29%)
Mar 06, 2009	20.66	21.43	20.43	20.94	0	+0.38(+1.85%)
Mar 05, 2009	21.20	21.39	20.43	20.56	1,173,037	-1.15(-5.30%)
Mar 04, 2009	21.71	22.04	21.09	21.71	802,949	-0.58(-2.60%)
Mar 02, 2009	22.82	23.21	22.27	22.29	1,136,357	-0.84(-3.63%)
Feb 27, 2009	23.04	23.52	22.52	23.13	0	-0.37(-1.57%)
Feb 26, 2009	23.63	23.90	23.44	23.50	1,490,337	-0.10(-0.42%)
Feb 25, 2009	23.18	23.78	22.89	23.60	1,501,389	+0.37(+1.59%)
Feb 24, 2009	23.16	23.51	22.93	23.23	1,363,241	+0.18(+0.78%)
Feb 23, 2009	24.57	24.58	23.02	23.05	1,420,203	-1.15(-4.75%)
Feb 20, 2009	24.79	24.85	23.87	24.20	1,021,395	-0.90(-3.59%)
Feb 19, 2009	25.64	25.64	25.00	25.10	1,286,881	-0.14(-0.55%)
Feb 18, 2009	26.04	26.04	24.90	25.24	1,889,132	-0.63(-2.44%)
Feb 17, 2009	26.85	26.88	25.84	25.87	1,430,598	-1.40(-5.13%)
Feb 13, 2009	27.45	27.63	27.06	27.27	1,151,589	-0.02(-0.07%)
Feb 12, 2009	27.37	27.60	26.64	27.29	1,153,945	-0.42(-1.52%)
Feb 11, 2009	27.53	27.90	27.07	27.71	1,491,525	+0.25(+0.91%)
Feb 10, 2009	28.44	28.69	27.26	27.46	1,509,612	-1.39(-4.82%)
Feb 09, 2009	29.10	29.10	28.34	28.85	1,505,826	-0.24(-0.83%)
Feb 06, 2009	29.66	29.69	28.02	29.09	2,063,831	-0.64(-2.15%)
Feb 05, 2009	29.25	30.45	28.89	29.73	2,299,419	+0.23(+0.78%)
Feb 04, 2009	29.69	30.50	29.32	29.50	2,569,954	+0.05(+0.17%)
Feb 03, 2009	29.24	29.70	28.89	29.45	756,151	+0.31(+1.06%)

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.