Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	25.81	26.43	25.47	25.85	930,181	+0.39(+1.53%)
Apr 29, 2009	24.83	25.88	24.61	25.46	1,020,042	+0.47(+1.88%)
Apr 28, 2009	24.60	25.44	24.17	24.99	1,259,859	+0.38(+1.54%)
Apr 27, 2009	22.92	24.99	22.92	24.61	1,256,221	+0.95(+4.02%)
Apr 24, 2009	22.49	23.89	22.29	23.66	1,133,800	+1.17(+5.20%)
Apr 23, 2009	22.70	23.08	22.16	22.49	953,194	-0.22(-0.97%)
Apr 22, 2009	22.01	22.98	21.84	22.71	1,286,309	+0.57(+2.57%)
Apr 21, 2009	21.63	22.67	21.61	22.14	1,451,429	+0.35(+1.61%)
Apr 20, 2009	20.93	22.55	20.93	21.79	1,675,820	-0.90(-3.97%)
Apr 17, 2009	22.38	22.86	22.13	22.69	897,236	+0.39(+1.75%)
Apr 16, 2009	22.35	22.52	21.64	22.30	1,162,254	+0.17(+0.77%)
Apr 15, 2009	21.99	22.90	21.08	22.13	1,331,069	-0.68(-2.98%)
Apr 14, 2009	21.29	23.12	21.29	22.81	2,014,503	+1.54(+7.24%)
Apr 13, 2009	20.81	21.38	20.70	21.27	840,450	+0.35(+1.67%)
Apr 09, 2009	20.67	21.23	20.49	20.92	1,420,274	+0.67(+3.31%)
Apr 08, 2009	20.70	21.01	19.55	20.25	2,533,065	-0.56(-2.69%)
Apr 07, 2009	20.76	21.19	20.41	20.81	524,377	-0.21(-1.00%)
Apr 06, 2009	21.00	21.57	20.75	21.02	636,094	-0.21(-0.99%)
Apr 03, 2009	21.48	21.64	21.06	21.23	359,395	-0.15(-0.70%)
Apr 02, 2009	21.42	21.71	20.96	21.38	1,292,749	+0.40(+1.91%)
Apr 01, 2009	20.78	21.27	20.15	20.98	767,417	+0.12(+0.58%)
Mar 31, 2009	20.47	21.45	20.05	20.86	695,442	+0.62(+3.06%)
Mar 30, 2009	20.79	20.85	19.93	20.24	905,681	-1.74(-7.92%)
Mar 26, 2009	21.93	22.30	21.54	21.98	1,314,026	+0.30(+1.38%)
Mar 25, 2009	21.59	22.53	21.39	21.68	1,199,670	+0.13(+0.61%)
Mar 24, 2009	21.37	22.46	21.37	21.55	974,383	-0.19(-0.88%)
Mar 23, 2009	21.10	21.79	20.55	21.74	687,173	+1.33(+6.52%)
Mar 20, 2009	20.80	20.98	20.02	20.41	874,098	-0.35(-1.69%)
Mar 19, 2009	20.70	20.95	20.32	20.76	1,386,820	+0.22(+1.07%)
Mar 18, 2009	20.13	20.85	19.81	20.54	784,763	+0.30(+1.48%)
Mar 17, 2009	19.88	20.24	19.50	20.24	636,469	+0.40(+2.02%)
Mar 16, 2009	20.26	20.33	19.78	19.84	692,560	-0.22(-1.10%)
Mar 13, 2009	19.63	20.24	19.38	20.06	536,902	+0.49(+2.50%)
Mar 12, 2009	18.57	19.78	18.38	19.57	924,280	+0.98(+5.27%)
Mar 11, 2009	18.71	19.10	18.48	18.59	1,197,700	+0.01(+0.05%)
Mar 10, 2009	18.20	18.91	18.13	18.58	1,031,895	+0.65(+3.63%)
Mar 09, 2009	18.21	18.83	17.87	17.93	1,090,492	-0.52(-2.82%)
Mar 06, 2009	18.66	18.80	17.73	18.45	1,379,987	-0.02(-0.11%)
Mar 05, 2009	19.65	19.70	18.35	18.47	831,550	-1.41(-7.09%)
Mar 04, 2009	19.11	20.32	18.96	19.88	1,014,907	+0.60(+3.11%)
Mar 02, 2009	20.60	20.60	19.24	19.28	1,150,391	-1.74(-8.28%)
Feb 27, 2009	21.35	22.20	21.02	21.02	1,103,199	-0.73(-3.36%)
Feb 26, 2009	21.51	22.53	21.50	21.75	2,533,712	+0.48(+2.26%)
Feb 25, 2009	21.97	22.24	20.97	21.27	965,502	-0.87(-3.93%)
Feb 24, 2009	21.46	22.28	20.83	22.14	1,015,640	+0.73(+3.41%)
Feb 23, 2009	22.69	22.69	20.79	21.41	1,364,108	-1.36(-5.97%)
Feb 20, 2009	23.46	23.89	21.38	22.77	2,287,134	-1.06(-4.45%)
Feb 19, 2009	23.50	24.25	23.35	23.83	950,654	+0.57(+2.45%)
Feb 18, 2009	23.61	23.70	22.98	23.26	678,327	-0.34(-1.44%)
Feb 17, 2009	23.75	23.99	23.39	23.60	719,266	-0.86(-3.52%)
Feb 13, 2009	23.90	24.61	23.89	24.46	1,067,716	+0.63(+2.64%)
Feb 12, 2009	23.18	23.85	22.88	23.83	546,410	+0.29(+1.23%)
Feb 11, 2009	23.77	24.64	23.26	23.54	620,356	-0.08(-0.34%)
Feb 10, 2009	24.19	24.93	23.41	23.62	1,046,722	-0.64(-2.64%)
Feb 09, 2009	24.79	25.02	23.90	24.26	673,627	-0.64(-2.57%)
Feb 06, 2009	24.41	25.06	24.18	24.90	795,240	+0.54(+2.22%)
Feb 05, 2009	23.64	24.57	23.48	24.36	631,092	+0.63(+2.65%)
Feb 04, 2009	23.55	23.99	23.18	23.73	929,114	+0.15(+0.64%)
Feb 03, 2009	23.47	23.70	23.12	23.58	584,395	+0.21(+0.90%)

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.