Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	27.26	28.24	27.24	27.44	877,520	+0.43(+1.59%)
Apr 29, 2009	26.30	27.11	26.30	27.01	950,885	+0.99(+3.80%)
Apr 28, 2009	25.69	26.54	25.64	26.02	913,779	+0.12(+0.46%)
Apr 27, 2009	25.90	26.42	25.64	25.90	573,816	-0.43(-1.63%)
Apr 24, 2009	26.31	26.50	25.90	26.33	601,976	+0.33(+1.27%)
Apr 23, 2009	26.32	26.45	25.49	26.00	630,900	-0.28(-1.07%)
Apr 22, 2009	26.15	26.50	25.88	26.28	783,958	-0.21(-0.79%)
Apr 21, 2009	25.85	26.54	25.81	26.49	713,900	+0.44(+1.69%)
Apr 20, 2009	26.80	27.43	25.67	26.05	376,685	-1.21(-4.44%)
Apr 17, 2009	27.02	27.56	26.41	27.26	725,349	-0.01(-0.04%)
Apr 16, 2009	25.80	27.44	25.57	27.27	878,315	+1.57(+6.11%)
Apr 15, 2009	26.17	26.35	25.48	25.70	1,220,389	-0.52(-1.98%)
Apr 14, 2009	26.49	26.88	25.95	26.22	683,179	-0.44(-1.65%)
Apr 13, 2009	25.55	27.00	25.21	26.66	623,480	+0.74(+2.85%)
Apr 09, 2009	25.84	26.38	25.47	25.92	965,298	+0.99(+3.97%)
Apr 08, 2009	24.28	25.00	24.28	24.93	698,074	+0.87(+3.62%)
Apr 07, 2009	24.53	24.70	23.66	24.06	771,415	-0.90(-3.61%)
Apr 06, 2009	25.19	25.44	24.45	24.96	1,254,247	-0.39(-1.54%)
Apr 03, 2009	25.98	26.10	24.90	25.35	871,401	-0.75(-2.87%)
Apr 02, 2009	24.19	26.32	23.84	26.10	1,345,014	+2.50(+10.59%)
Apr 01, 2009	22.17	23.85	22.00	23.60	724,065	+1.09(+4.84%)
Mar 31, 2009	22.20	22.84	21.76	22.51	608,746	+0.67(+3.07%)
Mar 30, 2009	22.85	22.85	21.69	21.84	677,432	-1.36(-5.86%)
Mar 26, 2009	22.30	23.73	22.20	23.20	946,928	+1.02(+4.60%)
Mar 25, 2009	22.13	22.67	21.41	22.18	611,484	+0.30(+1.37%)
Mar 24, 2009	21.91	22.44	21.62	21.88	679,708	-0.44(-1.97%)
Mar 23, 2009	21.58	22.37	21.55	22.32	536,314	+1.33(+6.34%)
Mar 20, 2009	21.54	21.81	20.76	20.99	630,093	-0.24(-1.11%)
Mar 19, 2009	21.93	21.98	20.90	21.23	520,346	-0.39(-1.81%)
Mar 18, 2009	21.32	21.98	20.75	21.62	653,550	+0.18(+0.82%)
Mar 17, 2009	20.53	21.48	20.50	21.44	734,182	+0.78(+3.78%)
Mar 16, 2009	21.04	21.49	20.62	20.66	512,888	-0.13(-0.63%)
Mar 13, 2009	20.64	21.21	20.45	20.79	0	+0.30(+1.46%)
Mar 12, 2009	19.82	20.55	19.32	20.49	838,782	+0.59(+2.96%)
Mar 11, 2009	20.08	20.21	19.63	19.90	809,057	+0.04(+0.20%)
Mar 10, 2009	18.82	19.90	18.69	19.86	1,217,001	+1.24(+6.66%)
Mar 09, 2009	18.67	19.46	18.49	18.62	1,107,219	-0.39(-2.05%)
Mar 06, 2009	18.65	19.16	18.10	19.01	0	+0.50(+2.70%)
Mar 05, 2009	19.04	19.38	18.18	18.51	1,112,337	-0.94(-4.83%)
Mar 04, 2009	19.21	19.83	18.95	19.45	780,864	+0.30(+1.57%)
Mar 02, 2009	19.52	19.79	19.02	19.15	846,496	-0.76(-3.82%)
Feb 27, 2009	19.97	20.57	19.62	19.91	0	-0.64(-3.11%)
Feb 26, 2009	20.90	21.39	20.33	20.55	907,075	-0.27(-1.30%)
Feb 25, 2009	20.79	21.39	20.05	20.82	928,859	-0.28(-1.33%)
Feb 24, 2009	20.09	21.25	19.93	21.10	966,582	+1.07(+5.34%)
Feb 23, 2009	20.65	20.90	19.98	20.03	647,589	-0.44(-2.15%)
Feb 21, 2009	20.05	20.94	19.71	20.47	0	+0.00(+0.00%)
Feb 20, 2009	20.05	20.94	19.71	20.47	1,027,430	-0.01(-0.05%)
Feb 19, 2009	21.15	21.48	20.24	20.48	983,453	-0.60(-2.85%)
Feb 18, 2009	20.80	21.22	20.21	21.08	1,185,445	+0.42(+2.03%)
Feb 17, 2009	20.57	21.01	20.28	20.66	1,107,212	-0.82(-3.82%)
Feb 14, 2009	21.79	21.99	21.21	21.48	0	+0.00(+0.00%)
Feb 13, 2009	21.79	21.99	21.21	21.48	724,368	-0.31(-1.42%)
Feb 12, 2009	21.03	21.79	20.85	21.79	801,349	+0.29(+1.35%)
Feb 11, 2009	21.71	21.86	21.10	21.50	544,728	-0.10(-0.46%)
Feb 10, 2009	21.74	22.50	21.36	21.60	1,176,485	-0.41(-1.86%)
Feb 09, 2009	22.06	22.26	21.64	22.01	784,662	-0.25(-1.12%)
Feb 06, 2009	21.40	22.73	20.90	22.26	1,184,365	+0.83(+3.87%)
Feb 05, 2009	20.45	22.35	19.81	21.43	1,827,999	+0.68(+3.28%)
Feb 04, 2009	21.94	22.00	20.61	20.75	1,156,609	-1.29(-5.85%)
Feb 03, 2009	21.68	22.18	20.86	22.04	693,169	+0.66(+3.09%)

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.