Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	26.22	27.04	26.22	26.37	71,456	+0.03(+0.10%)
Apr 29, 2009	26.35	26.66	26.17	26.34	11,943	+0.78(+3.07%)
Apr 28, 2009	25.73	25.84	25.55	25.56	8,154	-0.46(-1.78%)
Apr 27, 2009	27.05	27.95	25.84	26.02	10,350	-0.54(-2.04%)
Apr 24, 2009	25.95	26.58	25.95	26.56	7,299	+0.92(+3.58%)
Apr 23, 2009	25.95	25.95	25.24	25.64	3,095	+0.16(+0.61%)
Apr 22, 2009	24.96	25.95	24.96	25.49	8,565	+0.29(+1.14%)
Apr 21, 2009	24.66	25.20	24.16	25.20	6,844	+0.55(+2.23%)
Apr 20, 2009	25.56	25.56	24.63	24.65	6,690	-1.30(-5.02%)
Apr 17, 2009	26.16	26.40	25.95	25.95	14,168	-0.04(-0.16%)
Apr 16, 2009	25.78	26.03	25.56	26.00	14,460	+0.48(+1.89%)
Apr 15, 2009	25.10	25.53	25.04	25.51	11,549	+0.23(+0.90%)
Apr 14, 2009	25.52	25.52	25.07	25.29	2,979	+0.69(+2.79%)
Apr 13, 2009	26.42	26.42	24.60	24.60	6,201	-0.46(-1.85%)
Apr 09, 2009	25.10	25.26	24.87	25.06	5,868	+1.03(+4.28%)
Apr 08, 2009	24.16	24.41	24.00	24.03	29,014	-0.04(-0.18%)
Apr 07, 2009	24.41	24.52	24.08	24.08	3,510	-0.69(-2.79%)
Apr 06, 2009	25.82	25.82	24.65	24.77	4,479	-0.18(-0.73%)
Apr 03, 2009	24.68	25.04	24.65	24.95	2,838	-0.23(-0.93%)
Apr 02, 2009	24.51	25.24	24.51	25.18	70,758	+1.65(+7.00%)
Apr 01, 2009	22.74	23.54	22.73	23.54	19,728	+0.46(+1.98%)
Mar 31, 2009	22.79	23.28	22.55	23.08	26,623	+0.56(+2.49%)
Mar 30, 2009	22.99	22.99	22.20	22.52	19,431	-1.68(-6.96%)
Mar 26, 2009	23.98	24.36	23.98	24.20	14,904	+0.87(+3.75%)
Mar 25, 2009	23.38	24.06	23.21	23.33	21,735	-0.04(-0.16%)
Mar 24, 2009	23.45	23.67	23.37	23.37	16,666	-0.20(-0.86%)
Mar 23, 2009	23.38	23.57	23.37	23.57	17,396	+1.13(+5.05%)
Mar 20, 2009	23.11	23.11	22.30	22.44	3,365	-0.84(-3.60%)
Mar 19, 2009	23.48	23.53	23.21	23.27	5,977	+0.37(+1.62%)
Mar 18, 2009	22.57	22.99	22.07	22.90	3,204	+0.35(+1.54%)
Mar 17, 2009	21.82	22.59	21.81	22.55	14,314	+0.41(+1.83%)
Mar 16, 2009	22.25	22.61	22.13	22.15	7,589	-0.09(-0.42%)
Mar 13, 2009	22.03	22.52	21.77	22.24	0	+0.22(+1.00%)
Mar 12, 2009	21.16	22.02	20.98	22.02	25,181	+0.74(+3.46%)
Mar 11, 2009	21.65	21.65	21.02	21.29	37,848	+0.25(+1.21%)
Mar 10, 2009	20.27	21.04	20.27	21.03	12,168	+1.65(+8.49%)
Mar 09, 2009	19.38	19.78	19.34	19.39	1,656	-0.04(-0.21%)
Mar 06, 2009	19.77	19.77	18.82	19.43	0	-0.38(-1.92%)
Mar 05, 2009	19.44	19.88	18.61	19.81	8,025	-0.30(-1.47%)
Mar 04, 2009	20.02	20.53	19.19	20.10	4,738	+0.87(+4.53%)
Mar 02, 2009	19.46	19.73	18.45	19.23	12,297	-0.69(-3.48%)
Feb 27, 2009	20.31	20.55	19.47	19.93	0	-0.57(-2.80%)
Feb 26, 2009	20.75	20.75	20.50	20.50	3,556	+0.00(+0.00%)
Feb 25, 2009	22.99	22.99	20.25	20.50	2,849	-0.44(-2.10%)
Feb 24, 2009	20.80	20.97	20.43	20.94	11,103	+0.11(+0.54%)
Feb 23, 2009	21.95	21.95	19.91	20.83	8,786	-0.80(-3.68%)
Feb 20, 2009	21.60	21.63	20.72	21.63	10,729	-0.20(-0.93%)
Feb 19, 2009	22.53	22.55	21.83	21.83	5,951	-0.34(-1.53%)
Feb 18, 2009	22.06	22.43	21.85	22.17	6,446	-0.10(-0.43%)
Feb 17, 2009	22.83	22.95	21.46	22.26	7,006	-1.44(-6.08%)
Feb 13, 2009	23.76	23.83	23.54	23.70	9,668	+0.45(+1.93%)
Feb 12, 2009	23.67	23.67	22.99	23.26	8,379	-0.63(-2.65%)
Feb 11, 2009	23.97	24.18	23.67	23.89	18,850	-0.02(-0.07%)
Feb 10, 2009	24.56	24.68	23.74	23.91	10,306	-0.76(-3.08%)
Feb 09, 2009	24.45	24.95	24.45	24.67	7,991	+0.22(+0.90%)
Feb 06, 2009	23.97	24.58	23.97	24.45	8,920	+1.06(+4.52%)
Feb 05, 2009	23.19	23.85	22.80	23.39	11,048	-0.12(-0.50%)
Feb 04, 2009	23.59	23.90	23.24	23.51	7,423	+0.50(+2.17%)
Feb 03, 2009	22.98	23.01	22.91	23.01	2,628	+0.18(+0.78%)
Feb 02, 2009	22.61	22.88	22.39	22.83	32,062	-0.46(-1.96%)
Jan 30, 2009	23.98	24.12	23.21	23.29	0	-0.37(-1.57%)
Jan 29, 2009	24.12	24.13	23.59	23.66	8,040	-0.74(-3.05%)
Jan 28, 2009	24.50	24.50	23.71	24.41	19,696	+0.58(+2.45%)
Jan 27, 2009	23.76	23.92	23.32	23.82	8,159	+0.69(+3.00%)
Jan 26, 2009	22.98	23.30	22.92	23.13	63,522	+0.31(+1.37%)
Jan 23, 2009	22.33	22.92	21.97	22.82	12,184	-0.10(-0.44%)
Jan 22, 2009	23.16	23.16	22.60	22.92	15,017	-0.48(-2.06%)
Jan 21, 2009	22.96	23.40	22.39	23.40	16,798	+0.49(+2.14%)
Jan 20, 2009	23.93	23.93	22.91	22.91	10,747	-1.46(-6.00%)
Jan 16, 2009	24.31	24.63	23.84	24.37	35,888	+0.30(+1.23%)
Jan 15, 2009	23.68	24.13	23.02	24.08	50,782	+0.27(+1.14%)
Jan 14, 2009	24.55	24.55	23.67	23.81	42,823	-0.96(-3.86%)
Jan 13, 2009	24.64	25.08	24.50	24.76	4,196	-0.57(-2.24%)
Jan 12, 2009	26.42	26.42	25.20	25.33	8,245	-1.26(-4.74%)
Jan 09, 2009	26.95	26.95	26.49	26.59	11,478	-0.43(-1.60%)
Jan 08, 2009	26.16	27.02	25.84	27.02	58,012	+0.36(+1.33%)
Jan 07, 2009	27.15	27.21	26.63	26.66	26,116	-0.92(-3.34%)
Jan 06, 2009	29.50	31.03	27.04	27.59	21,317	+0.30(+1.08%)
Jan 05, 2009	26.80	27.53	26.72	27.29	21,733	+0.40(+1.48%)
Jan 02, 2009	26.38	26.89	26.36	26.89	0	+0.14(+0.51%)
Jan 01, 2009	29.53	29.53	25.85	26.76	0	+0.00(+0.00%)
Dec 31, 2008	29.53	29.53	25.85	26.76	38,811	+0.79(+3.03%)
Dec 30, 2008	25.62	25.97	25.62	25.97	11,122	+0.66(+2.61%)
Dec 29, 2008	25.60	25.67	25.16	25.31	9,771	-0.02(-0.07%)
Dec 26, 2008	25.41	25.89	25.29	25.33	4,744	+0.77(+3.13%)
Dec 24, 2008	24.52	24.58	24.49	24.56	1,800	-0.14(-0.57%)
Dec 23, 2008	24.78	25.01	24.52	24.70	6,696	-0.06(-0.24%)
Dec 22, 2008	25.02	25.91	24.76	24.76	11,207	-0.71(-2.79%)
Dec 19, 2008	30.50	30.50	25.11	25.47	27,518	-0.38(-1.47%)
Dec 18, 2008	26.89	26.89	25.85	25.85	65,575	-0.91(-3.41%)
Dec 17, 2008	31.05	31.05	26.55	26.77	9,272	+0.45(+1.70%)
Dec 16, 2008	25.56	26.32	25.50	26.32	13,947	+1.39(+5.56%)
Dec 15, 2008	25.47	25.63	24.69	24.93	3,228	+0.10(+0.41%)
Dec 12, 2008	24.74	24.91	24.44	24.83	5,293	-0.07(-0.27%)
Dec 11, 2008	25.30	25.76	24.90	24.90	7,388	-0.47(-1.87%)
Dec 10, 2008	25.23	25.44	24.86	25.37	8,605	+1.13(+4.67%)
Dec 09, 2008	27.44	27.44	24.09	24.24	5,168	-0.75(-3.01%)
Dec 08, 2008	24.23	24.99	24.19	24.99	22,386	+3.32(+15.33%)
Dec 05, 2008	21.90	22.01	21.67	21.67	2,040	-0.66(-2.95%)
Dec 04, 2008	23.17	23.17	22.33	22.33	1,064	-0.36(-1.57%)
Dec 03, 2008	22.35	23.66	22.24	22.68	45,067	+0.07(+0.30%)
Dec 02, 2008	22.02	22.61	22.02	22.61	19,399	+0.78(+3.56%)
Dec 01, 2008	22.18	22.25	21.68	21.84	2,489	-1.51(-6.48%)
Nov 28, 2008	23.19	23.45	23.19	23.35	1,833	+0.77(+3.41%)
Nov 26, 2008	22.27	22.58	22.27	22.58	1,774	+0.78(+3.57%)
Nov 25, 2008	21.63	22.00	21.48	21.80	946	+0.35(+1.62%)
Nov 24, 2008	20.70	21.46	20.70	21.46	6,979	+2.30(+12.00%)
Nov 21, 2008	15.86	19.39	15.86	19.16	2,223	+0.57(+3.09%)
Nov 20, 2008	19.40	19.40	18.58	18.58	3,312	-1.56(-7.76%)
Nov 19, 2008	20.15	20.15	20.15	20.15	118	-0.47(-2.30%)
Nov 18, 2008	20.70	20.70	20.59	20.62	650	-0.94(-4.35%)
Nov 17, 2008	21.54	21.56	21.54	21.56	307	-0.58(-2.63%)
Nov 14, 2008	22.09	22.14	22.09	22.14	236	+0.40(+1.83%)
Nov 13, 2008	20.34	21.74	19.44	21.74	6,979	+1.07(+5.19%)
Nov 12, 2008	22.03	22.03	20.67	20.67	3,795	-1.51(-6.82%)
Nov 11, 2008	22.39	22.39	22.18	22.18	354	-0.83(-3.60%)
Nov 10, 2008	27.01	27.01	23.01	23.01	2,294	+0.12(+0.52%)
Nov 07, 2008	22.17	22.98	22.17	22.89	2,691	+1.07(+4.88%)
Nov 06, 2008	23.67	23.67	21.83	21.83	1,537	-2.27(-9.40%)
Nov 05, 2008	29.01	29.01	24.09	24.09	3,489	-0.49(-1.99%)
Nov 04, 2008	24.58	24.58	24.58	24.58	118	+1.93(+8.51%)
Oct 31, 2008	22.66	22.66	22.66	22.66	946	+1.22(+5.68%)
Oct 30, 2008	21.44	21.44	21.44	21.44	0	+0.00(+0.00%)
Oct 29, 2008	20.54	21.44	20.54	21.44	615	+2.12(+10.98%)
Oct 28, 2008	19.32	19.32	19.32	19.32	5,914	+0.42(+2.24%)
Oct 27, 2008	18.84	19.11	18.60	18.89	1,064	-0.78(-3.95%)
Oct 24, 2008	19.54	19.67	19.54	19.67	0	-0.62(-3.04%)
Oct 23, 2008	21.13	21.13	20.29	20.29	1,301	-0.52(-2.48%)
Oct 22, 2008	21.79	21.90	20.81	20.81	1,767	-2.49(-10.67%)
Oct 21, 2008	23.60	23.67	23.19	23.29	2,247	-0.37(-1.57%)
Oct 20, 2008	23.21	23.66	23.14	23.66	9,618	+0.66(+2.87%)
Oct 17, 2008	22.59	23.16	22.54	23.00	0	+0.47(+2.10%)
Oct 16, 2008	22.55	22.55	22.06	22.53	17,329	-1.09(-4.62%)

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.