Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	26.36	27.51	26.20	27.22	11,110,530	+1.38(+5.36%)
Apr 29, 2009	25.39	26.33	25.11	25.84	10,581,038	+0.75(+2.99%)
Apr 28, 2009	25.47	26.18	25.03	25.09	10,315,297	-0.97(-3.72%)
Apr 27, 2009	26.46	27.26	25.76	26.06	9,315,689	-1.06(-3.92%)
Apr 24, 2009	27.04	28.39	26.44	27.12	12,685,427	+0.36(+1.35%)
Apr 23, 2009	28.10	28.59	25.96	26.76	20,519,840	-2.72(-9.24%)
Apr 22, 2009	28.33	30.48	28.21	29.48	9,596,206	+0.68(+2.35%)
Apr 21, 2009	27.68	28.89	27.48	28.81	6,192,413	+0.91(+3.26%)
Apr 20, 2009	28.36	28.64	27.71	27.90	8,151,859	-1.65(-5.57%)
Apr 17, 2009	29.19	29.77	28.77	29.54	7,972,636	+0.45(+1.56%)
Apr 16, 2009	28.39	29.32	27.95	29.09	7,681,083	+0.68(+2.38%)
Apr 15, 2009	28.20	28.45	27.76	28.41	6,257,438	-0.15(-0.52%)
Apr 14, 2009	28.78	29.28	28.34	28.56	6,311,961	-0.61(-2.09%)
Apr 13, 2009	28.25	29.50	27.94	29.17	6,960,953	+0.56(+1.96%)
Apr 09, 2009	28.05	28.75	27.87	28.61	6,857,546	+1.39(+5.11%)
Apr 08, 2009	27.59	27.60	26.10	27.21	10,012,038	+0.05(+0.20%)
Apr 07, 2009	27.83	28.16	26.96	27.16	9,939,205	-1.48(-5.16%)
Apr 06, 2009	28.71	28.82	28.00	28.64	10,787,441	-0.60(-2.04%)
Apr 03, 2009	28.32	29.60	27.98	29.23	11,303,644	+0.73(+2.56%)
Apr 02, 2009	27.69	28.99	27.59	28.51	11,640,774	+1.73(+6.47%)
Apr 01, 2009	25.06	27.09	24.94	26.77	10,268,088	+1.24(+4.85%)
Mar 31, 2009	25.87	26.22	24.96	25.54	10,580,338	+0.05(+0.21%)
Mar 30, 2009	26.17	26.19	25.09	25.48	9,155,991	-2.01(-7.30%)
Mar 26, 2009	26.61	27.73	26.61	27.49	10,706,955	+1.34(+5.14%)
Mar 25, 2009	27.70	27.88	25.25	26.14	15,384,884	-0.86(-3.17%)
Mar 24, 2009	26.40	27.47	25.94	27.00	11,127,917	+0.11(+0.40%)
Mar 23, 2009	26.61	26.89	26.14	26.89	12,326,560	+1.83(+7.29%)
Mar 20, 2009	25.88	26.22	24.77	25.07	12,601,237	-0.72(-2.80%)
Mar 19, 2009	23.97	26.32	23.91	25.79	17,608,568	+2.03(+8.56%)
Mar 18, 2009	21.88	23.90	21.78	23.76	16,662,004	+1.31(+5.84%)
Mar 17, 2009	22.18	22.67	21.10	22.44	29,322,864	-2.27(-9.20%)
Mar 16, 2009	25.18	25.72	24.46	24.72	8,833,077	-0.29(-1.15%)
Mar 13, 2009	25.01	25.85	24.20	25.01	0	+0.28(+1.14%)
Mar 12, 2009	23.58	24.81	23.45	24.73	12,113,483	+0.04(+0.16%)
Mar 11, 2009	25.27	25.59	24.00	24.69	13,220,671	+0.22(+0.90%)
Mar 10, 2009	22.44	24.69	22.24	24.46	15,871,068	+3.34(+15.80%)
Mar 09, 2009	21.27	22.05	20.98	21.13	9,674,107	-0.51(-2.35%)
Mar 06, 2009	21.77	22.61	20.91	21.64	0	+0.18(+0.84%)
Mar 05, 2009	22.41	22.71	21.17	21.45	14,091,599	-1.78(-7.66%)
Mar 04, 2009	22.70	23.72	22.42	23.23	16,466,159	+2.78(+13.57%)
Mar 02, 2009	21.80	22.51	19.96	20.46	17,505,912	-2.05(-9.12%)
Feb 27, 2009	22.76	24.06	22.42	22.51	0	-1.03(-4.38%)
Feb 26, 2009	24.58	24.67	23.42	23.54	10,097,972	-0.54(-2.22%)
Feb 25, 2009	25.07	25.25	23.86	24.08	10,859,997	-1.18(-4.66%)
Feb 24, 2009	23.90	25.35	23.49	25.25	12,871,145	+1.47(+6.19%)
Feb 23, 2009	27.13	27.41	23.72	23.78	13,367,338	-2.96(-11.08%)
Feb 20, 2009	25.63	27.09	25.34	26.75	0	+0.53(+2.02%)
Feb 19, 2009	26.34	27.09	26.09	26.22	10,053,849	+0.33(+1.29%)
Feb 18, 2009	27.55	27.76	25.66	25.88	13,578,429	-1.02(-3.78%)
Feb 17, 2009	28.56	28.56	26.81	26.90	11,945,107	-2.42(-8.26%)
Feb 13, 2009	29.30	29.96	29.03	29.32	6,635,471	-0.09(-0.30%)
Feb 12, 2009	28.31	29.47	27.83	29.41	9,355,956	+0.60(+2.07%)
Feb 11, 2009	28.92	29.42	28.03	28.81	8,481,661	+0.48(+1.70%)
Feb 10, 2009	29.96	30.75	28.05	28.33	11,154,102	-2.02(-6.66%)
Feb 09, 2009	31.35	31.35	29.66	30.35	9,078,726	-0.35(-1.13%)
Feb 06, 2009	29.95	30.98	29.84	30.70	12,696,522	+1.10(+3.71%)
Feb 05, 2009	28.47	30.08	28.33	29.60	12,678,892	+1.00(+3.51%)
Feb 04, 2009	28.81	30.10	28.50	28.60	11,707,917	+0.07(+0.26%)
Feb 03, 2009	27.35	28.77	27.17	28.53	10,037,402	+1.48(+5.47%)

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.