Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	27.06	27.28	26.74	26.98	5,947,595	+0.78(+2.98%)
Apr 29, 2009	25.60	26.38	25.46	26.20	6,341,085	+1.55(+6.30%)
Apr 28, 2009	24.33	24.88	24.21	24.64	4,939,189	-0.50(-2.01%)
Apr 27, 2009	25.58	25.58	25.07	25.15	4,525,808	-0.99(-3.77%)
Apr 24, 2009	25.92	26.39	25.76	26.13	6,547,703	+0.17(+0.67%)
Apr 23, 2009	25.77	26.06	25.52	25.96	4,827,663	+0.51(+2.01%)
Apr 22, 2009	25.30	25.95	25.27	25.45	3,905,122	+0.05(+0.19%)
Apr 21, 2009	24.58	25.40	24.31	25.40	4,005,524	+1.17(+4.85%)
Apr 20, 2009	25.01	25.03	24.21	24.23	4,943,880	-1.35(-5.27%)
Apr 17, 2009	25.45	25.67	25.27	25.57	2,735,610	-0.01(-0.03%)
Apr 16, 2009	25.61	25.93	25.30	25.58	3,840,144	+0.46(+1.82%)
Apr 15, 2009	25.23	25.53	24.99	25.13	3,595,708	-0.17(-0.65%)
Apr 14, 2009	25.64	25.77	25.21	25.29	6,361,520	-0.41(-1.59%)
Apr 13, 2009	25.46	25.90	25.31	25.70	4,020,251	-0.07(-0.28%)
Apr 09, 2009	25.56	25.82	25.50	25.77	4,835,323	+1.58(+6.55%)
Apr 08, 2009	23.98	24.53	23.97	24.19	8,950,248	-0.29(-1.19%)
Apr 07, 2009	24.49	24.71	24.44	24.48	5,624,395	-0.47(-1.90%)
Apr 06, 2009	24.88	25.13	24.47	24.95	4,919,389	-0.24(-0.97%)
Apr 03, 2009	25.20	25.20	24.53	25.20	5,808,447	+0.18(+0.72%)
Apr 02, 2009	24.79	25.42	24.44	25.01	6,654,300	+1.58(+6.73%)
Apr 01, 2009	22.91	23.56	22.82	23.44	5,806,600	+1.00(+4.46%)
Mar 31, 2009	22.37	22.81	22.22	22.44	4,478,465	+0.81(+3.75%)
Mar 30, 2009	21.92	22.06	21.37	21.62	6,651,095	-2.38(-9.92%)
Mar 26, 2009	23.93	24.21	23.60	24.01	6,298,647	+0.86(+3.71%)
Mar 25, 2009	22.93	23.57	22.68	23.15	5,963,852	+0.64(+2.84%)
Mar 24, 2009	22.48	22.93	22.23	22.51	5,136,438	-0.55(-2.39%)
Mar 23, 2009	22.58	23.12	22.58	23.06	6,044,142	+1.96(+9.26%)
Mar 20, 2009	21.51	21.63	21.02	21.10	5,332,659	-0.36(-1.69%)
Mar 19, 2009	22.05	22.23	21.40	21.47	8,532,115	-0.50(-2.30%)
Mar 18, 2009	21.17	22.10	20.69	21.97	8,379,242	+0.71(+3.34%)
Mar 17, 2009	20.81	21.36	20.16	21.26	7,143,019	+1.10(+5.48%)
Mar 16, 2009	20.29	20.68	20.12	20.16	5,497,641	+0.53(+2.69%)
Mar 13, 2009	19.79	19.91	19.27	19.63	0	-0.33(-1.66%)
Mar 12, 2009	19.05	20.10	19.03	19.96	9,803,100	+0.61(+3.14%)
Mar 11, 2009	19.58	19.71	19.09	19.35	8,047,335	+0.22(+1.15%)
Mar 10, 2009	18.46	19.21	18.15	19.13	5,839,614	+1.79(+10.32%)
Mar 09, 2009	17.37	17.78	17.08	17.34	4,175,605	-0.03(-0.18%)
Mar 06, 2009	17.41	17.73	16.92	17.38	0	+0.58(+3.43%)
Mar 05, 2009	17.17	17.38	16.71	16.80	6,446,774	-0.91(-5.12%)
Mar 04, 2009	17.41	17.97	17.25	17.71	10,138,795	+1.92(+12.19%)
Mar 02, 2009	16.63	16.63	15.71	15.78	11,441,839	-1.40(-8.17%)
Feb 27, 2009	17.22	17.50	16.96	17.19	0	-0.31(-1.76%)
Feb 26, 2009	18.07	18.10	17.42	17.49	16,139,550	-0.35(-1.94%)
Feb 25, 2009	17.94	18.13	17.42	17.84	7,630,225	-0.54(-2.96%)
Feb 24, 2009	18.09	18.43	17.62	18.38	6,287,140	+0.69(+3.92%)
Feb 23, 2009	18.75	19.02	17.67	17.69	6,975,880	+0.06(+0.31%)
Feb 20, 2009	17.60	17.97	17.35	17.64	7,701,428	-1.09(-5.81%)
Feb 19, 2009	19.28	19.36	18.68	18.72	4,708,420	-0.35(-1.86%)
Feb 18, 2009	19.19	19.35	18.89	19.08	5,474,188	-0.09(-0.49%)
Feb 17, 2009	19.16	19.55	19.16	19.17	4,193,208	-2.25(-10.52%)
Feb 13, 2009	21.39	22.29	21.26	21.43	1,630,238	-0.06(-0.29%)
Feb 12, 2009	21.10	21.60	20.82	21.49	4,026,718	-0.21(-0.98%)
Feb 11, 2009	21.48	21.77	21.28	21.70	3,754,717	+0.54(+2.57%)
Feb 10, 2009	22.29	22.35	20.95	21.16	6,052,392	-1.52(-6.71%)
Feb 09, 2009	22.60	23.04	22.42	22.68	2,832,876	-0.60(-2.57%)
Feb 06, 2009	22.71	23.45	22.45	23.28	2,737,000	+0.79(+3.51%)
Feb 05, 2009	21.96	22.63	21.62	22.49	7,071,419	+0.26(+1.17%)
Feb 04, 2009	22.09	22.60	22.08	22.23	5,362,993	+0.42(+1.92%)
Feb 03, 2009	21.42	21.86	21.17	21.81	6,743,073	+1.02(+4.89%)

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.