Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	25.89	26.79	25.74	26.60	9,602,881	+0.95(+3.70%)
Apr 29, 2009	25.93	26.29	25.37	25.65	9,185,917	-0.05(-0.21%)
Apr 28, 2009	25.99	26.71	25.57	25.71	9,745,090	-0.61(-2.32%)
Apr 27, 2009	26.14	26.87	25.99	26.32	7,389,382	-0.33(-1.25%)
Apr 24, 2009	26.11	27.18	25.99	26.65	8,792,177	+0.66(+2.55%)
Apr 23, 2009	26.35	26.57	25.26	25.99	8,468,599	-0.32(-1.23%)
Apr 22, 2009	25.49	27.28	25.27	26.31	9,346,648	+0.56(+2.16%)
Apr 21, 2009	25.16	25.93	24.94	25.75	7,162,418	+0.51(+2.02%)
Apr 20, 2009	25.74	25.78	24.87	25.24	6,669,358	-1.03(-3.91%)
Apr 17, 2009	26.30	26.56	26.15	26.27	8,384,505	-0.14(-0.53%)
Apr 16, 2009	25.87	26.79	25.74	26.41	7,811,002	+0.67(+2.62%)
Apr 15, 2009	25.75	26.05	25.25	25.74	8,827,315	-0.31(-1.19%)
Apr 14, 2009	25.68	26.22	25.41	26.05	8,185,285	-0.13(-0.49%)
Apr 13, 2009	26.44	26.48	25.70	26.18	8,696,966	-0.46(-1.72%)
Apr 09, 2009	26.49	26.93	25.95	26.63	13,921,214	+0.16(+0.62%)
Apr 08, 2009	25.83	26.57	25.82	26.47	11,818,981	+0.86(+3.34%)
Apr 07, 2009	26.56	26.60	25.35	25.61	11,591,350	-1.26(-4.67%)
Apr 06, 2009	26.32	26.92	26.09	26.87	11,120,057	+0.29(+1.08%)
Apr 03, 2009	26.43	26.76	26.22	26.58	9,387,967	+0.12(+0.47%)
Apr 02, 2009	26.14	27.08	26.05	26.46	13,448,622	+0.89(+3.46%)
Apr 01, 2009	24.42	25.90	24.30	25.57	16,698,927	+0.75(+3.00%)
Mar 31, 2009	24.46	25.31	23.81	24.83	12,856,040	+0.40(+1.66%)
Mar 30, 2009	24.66	24.98	23.98	24.42	12,594,885	-0.83(-3.28%)
Mar 26, 2009	24.42	25.43	24.26	25.25	17,886,272	+1.11(+4.62%)
Mar 25, 2009	24.94	25.41	23.34	24.13	21,586,856	-0.96(-3.83%)
Mar 24, 2009	24.70	25.22	24.40	25.10	15,298,831	+0.05(+0.19%)
Mar 23, 2009	24.46	25.08	24.42	25.05	11,673,863	+1.30(+5.48%)
Mar 20, 2009	24.09	24.27	23.37	23.75	13,192,350	-0.40(-1.68%)
Mar 19, 2009	24.38	24.63	23.66	24.15	13,246,458	+0.05(+0.20%)
Mar 18, 2009	23.10	24.74	22.89	24.10	17,385,142	+0.81(+3.49%)
Mar 17, 2009	22.49	23.29	22.42	23.29	21,442,512	+1.35(+6.15%)
Mar 16, 2009	22.40	22.74	21.88	21.94	10,814,014	-0.48(-2.15%)
Mar 13, 2009	22.44	22.67	21.93	22.42	0	-0.08(-0.34%)
Mar 12, 2009	21.85	22.60	21.41	22.50	13,073,708	+0.65(+2.98%)
Mar 11, 2009	21.71	22.07	21.43	21.85	14,748,550	+0.14(+0.65%)
Mar 10, 2009	20.34	21.79	20.30	21.70	18,729,602	+2.01(+10.18%)
Mar 09, 2009	19.97	20.68	19.51	19.70	10,944,853	-0.54(-2.67%)
Mar 06, 2009	20.84	21.08	19.57	20.24	0	-0.71(-3.39%)
Mar 05, 2009	20.93	21.52	20.39	20.95	18,436,758	-0.06(-0.28%)
Mar 04, 2009	20.46	21.40	20.33	21.01	13,657,584	+0.64(+3.14%)
Mar 02, 2009	20.46	21.01	20.14	20.37	14,587,516	-0.25(-1.20%)
Feb 27, 2009	19.08	20.88	19.07	20.61	0	+0.13(+0.66%)
Feb 26, 2009	20.97	21.31	20.43	20.48	12,918,859	-0.20(-0.96%)
Feb 25, 2009	20.67	21.19	20.18	20.68	13,127,521	-0.16(-0.76%)
Feb 24, 2009	20.08	21.01	19.96	20.84	12,234,959	+0.92(+4.59%)
Feb 23, 2009	20.72	21.00	19.78	19.92	12,704,693	-0.52(-2.53%)
Feb 20, 2009	20.00	20.80	19.90	20.44	0	+0.08(+0.37%)
Feb 19, 2009	20.13	20.88	20.06	20.36	12,095,317	+0.28(+1.37%)
Feb 18, 2009	20.68	21.18	19.92	20.09	14,388,199	-0.46(-2.26%)
Feb 17, 2009	20.61	20.91	20.26	20.55	11,745,576	-0.65(-3.04%)
Feb 13, 2009	21.26	22.03	21.15	21.19	10,701,759	-0.24(-1.12%)
Feb 12, 2009	20.89	21.47	20.53	21.44	20,756,184	-0.82(-3.66%)
Feb 11, 2009	22.09	22.50	21.62	22.25	9,380,726	+0.33(+1.53%)
Feb 10, 2009	22.33	22.50	21.71	21.92	10,499,432	-0.59(-2.61%)
Feb 09, 2009	22.51	22.73	22.13	22.50	7,262,946	-0.07(-0.31%)
Feb 06, 2009	22.39	23.04	22.32	22.57	11,374,463	+0.16(+0.73%)
Feb 05, 2009	22.29	22.98	21.92	22.41	14,541,217	+0.73(+3.38%)
Feb 04, 2009	22.35	22.63	21.63	21.68	13,183,402	-0.97(-4.27%)
Feb 03, 2009	22.05	23.04	21.71	22.64	13,273,506	+0.83(+3.82%)

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.