Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	25.52	25.93	25.50	25.67	10,040,871	+0.70(+2.80%)
Apr 29, 2009	24.64	25.20	24.64	24.97	6,306,375	+0.55(+2.25%)
Apr 28, 2009	24.11	24.69	24.05	24.42	9,953,007	-0.13(-0.53%)
Apr 27, 2009	24.70	24.92	24.31	24.55	7,542,153	-0.55(-2.19%)
Apr 24, 2009	24.34	25.28	24.20	25.10	10,194,035	+1.14(+4.76%)
Apr 23, 2009	23.99	24.21	23.69	23.96	9,899,348	+0.06(+0.25%)
Apr 22, 2009	23.61	24.70	23.41	23.90	11,302,097	+0.09(+0.38%)
Apr 21, 2009	22.90	23.85	22.85	23.81	8,085,457	+0.49(+2.10%)
Apr 20, 2009	23.94	24.14	23.15	23.32	8,164,308	-1.13(-4.62%)
Apr 17, 2009	24.33	24.59	24.15	24.45	6,377,114	+0.18(+0.74%)
Apr 16, 2009	24.51	24.62	23.83	24.27	7,174,376	+0.01(+0.04%)
Apr 15, 2009	23.62	24.26	23.54	24.26	5,840,497	+0.56(+2.36%)
Apr 14, 2009	23.91	24.31	23.64	23.70	5,642,690	-0.45(-1.86%)
Apr 13, 2009	23.80	24.42	23.55	24.15	5,886,491	+0.31(+1.30%)
Apr 09, 2009	23.50	23.98	23.43	23.84	5,740,473	+0.99(+4.33%)
Apr 08, 2009	22.77	23.02	22.44	22.85	6,525,278	+0.26(+1.15%)
Apr 07, 2009	23.08	23.08	22.53	22.59	5,542,919	-0.80(-3.42%)
Apr 06, 2009	23.46	23.55	22.88	23.39	4,473,725	-0.42(-1.76%)
Apr 03, 2009	23.56	23.85	23.06	23.81	5,495,422	+0.30(+1.28%)
Apr 02, 2009	23.54	23.88	23.19	23.51	7,879,600	+0.85(+3.75%)
Apr 01, 2009	21.86	23.02	21.65	22.66	10,418,415	+0.45(+2.03%)
Mar 31, 2009	22.34	22.51	21.87	22.21	6,229,355	+0.10(+0.45%)
Mar 30, 2009	22.27	22.34	21.75	22.11	9,605,830	-1.30(-5.55%)
Mar 26, 2009	22.95	23.54	22.83	23.41	9,158,885	+0.90(+4.00%)
Mar 25, 2009	22.47	23.09	21.91	22.51	7,954,929	+0.20(+0.90%)
Mar 24, 2009	22.11	22.67	22.02	22.31	5,501,029	-0.09(-0.40%)
Mar 23, 2009	21.95	22.43	21.90	22.40	7,573,855	+1.25(+5.91%)
Mar 20, 2009	21.49	21.77	20.98	21.15	6,808,504	-0.51(-2.35%)
Mar 19, 2009	21.90	22.08	21.65	21.66	8,407,616	+0.20(+0.93%)
Mar 18, 2009	20.60	21.51	20.41	21.46	8,599,858	+0.61(+2.94%)
Mar 17, 2009	20.59	20.85	20.27	20.85	4,068,782	+0.18(+0.86%)
Mar 16, 2009	20.58	21.23	20.58	20.67	5,711,877	+0.32(+1.57%)
Mar 13, 2009	20.46	20.61	20.07	20.35	0	+0.09(+0.44%)
Mar 12, 2009	19.83	20.35	19.40	20.26	5,047,824	+0.49(+2.48%)
Mar 11, 2009	19.63	19.97	19.34	19.77	5,738,437	+0.47(+2.44%)
Mar 10, 2009	18.65	19.38	18.54	19.30	16,396,967	+1.12(+6.16%)
Mar 09, 2009	18.17	18.67	18.06	18.18	7,281,574	-0.22(-1.20%)
Mar 06, 2009	18.46	18.74	17.83	18.40	0	+0.25(+1.38%)
Mar 05, 2009	18.77	18.77	17.95	18.15	3,614,104	-0.63(-3.35%)
Mar 04, 2009	18.61	19.09	18.59	18.78	9,118,374	+0.70(+3.87%)
Mar 02, 2009	19.00	19.08	17.95	18.08	9,852,455	-1.29(-6.66%)
Feb 27, 2009	19.20	19.83	19.00	19.37	0	-0.20(-1.02%)
Feb 26, 2009	19.89	20.32	19.48	19.57	5,971,620	+0.02(+0.10%)
Feb 25, 2009	19.96	20.08	19.39	19.55	10,614,062	-0.30(-1.51%)
Feb 24, 2009	19.37	19.97	19.02	19.85	7,749,498	+0.61(+3.17%)
Feb 23, 2009	20.72	20.72	19.14	19.24	10,080,874	-1.24(-6.05%)
Feb 20, 2009	20.07	20.68	20.00	20.48	9,982,639	+0.16(+0.79%)
Feb 19, 2009	20.79	21.08	20.30	20.32	6,847,647	-0.21(-1.02%)
Feb 18, 2009	20.80	20.82	20.21	20.53	6,926,133	-0.12(-0.58%)
Feb 17, 2009	20.89	21.00	20.58	20.65	11,853,939	-0.94(-4.35%)
Feb 13, 2009	21.95	21.97	21.52	21.59	8,600,985	-0.33(-1.51%)
Feb 12, 2009	21.29	21.92	21.07	21.92	15,739,847	+0.36(+1.67%)
Feb 11, 2009	21.82	22.06	21.34	21.56	10,198,000	+0.00(+0.00%)
Feb 10, 2009	22.54	22.96	21.39	21.56	16,694,225	-1.01(-4.47%)
Feb 09, 2009	22.70	23.03	22.34	22.57	9,413,314	-0.08(-0.35%)
Feb 06, 2009	22.19	22.77	22.13	22.65	12,418,770	+0.66(+3.00%)
Feb 05, 2009	21.56	22.28	21.22	21.99	17,496,000	+0.57(+2.66%)
Feb 04, 2009	21.44	22.05	21.42	21.42	11,113,784	+0.26(+1.23%)
Feb 03, 2009	20.94	21.30	20.84	21.16	7,860,477	+0.40(+1.93%)

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.