Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	28.53	28.71	27.84	27.98	5,437,643	-0.27(-0.95%)
Apr 29, 2009	28.63	28.68	28.08	28.24	4,100,446	-0.13(-0.46%)
Apr 28, 2009	28.00	28.65	28.00	28.37	3,692,998	+0.14(+0.48%)
Apr 27, 2009	28.21	28.38	27.95	28.24	5,557,664	+0.17(+0.59%)
Apr 24, 2009	28.18	28.24	27.67	28.07	5,135,194	-0.03(-0.12%)
Apr 23, 2009	28.27	28.39	27.70	28.11	6,070,494	-0.23(-0.82%)
Apr 22, 2009	28.35	28.69	27.90	28.34	5,317,645	-0.01(-0.04%)
Apr 21, 2009	28.35	28.87	28.16	28.35	3,998,395	-0.07(-0.24%)
Apr 20, 2009	28.34	28.89	28.26	28.42	5,448,325	-0.18(-0.64%)
Apr 17, 2009	28.47	28.78	28.12	28.60	5,726,161	+0.26(+0.92%)
Apr 16, 2009	28.11	28.43	27.76	28.34	3,287,842	+0.37(+1.32%)
Apr 15, 2009	27.42	28.03	27.32	27.97	3,527,178	+0.48(+1.74%)
Apr 14, 2009	27.31	27.68	27.18	27.49	4,237,202	-0.01(-0.02%)
Apr 13, 2009	27.29	27.64	27.05	27.50	4,640,106	+0.06(+0.21%)
Apr 09, 2009	27.30	27.63	27.06	27.44	4,741,013	+0.27(+1.01%)
Apr 08, 2009	27.36	27.50	26.89	27.17	5,282,509	-0.15(-0.54%)
Apr 07, 2009	27.54	27.85	27.29	27.31	5,004,683	-0.58(-2.06%)
Apr 06, 2009	27.71	28.05	27.58	27.89	4,440,003	-0.01(-0.02%)
Apr 03, 2009	28.09	28.20	27.58	27.90	4,463,165	-0.15(-0.53%)
Apr 02, 2009	27.49	28.31	27.08	28.04	6,829,851	+1.10(+4.10%)
Apr 01, 2009	25.99	27.02	25.73	26.94	5,807,738	+0.69(+2.62%)
Mar 31, 2009	26.65	26.65	26.07	26.25	7,177,876	-0.16(-0.60%)
Mar 30, 2009	26.58	26.85	26.19	26.41	4,045,081	-0.44(-1.65%)
Mar 26, 2009	26.82	26.89	26.38	26.85	4,946,460	+0.30(+1.11%)
Mar 25, 2009	26.48	26.81	26.15	26.56	6,768,255	+0.28(+1.08%)
Mar 24, 2009	26.33	26.89	26.23	26.27	6,309,045	-0.39(-1.45%)
Mar 23, 2009	26.11	26.66	26.10	26.66	9,065,347	+0.48(+1.85%)
Mar 20, 2009	26.49	26.75	26.08	26.18	6,041,628	-0.40(-1.52%)
Mar 19, 2009	27.01	27.07	26.26	26.58	4,594,860	-0.20(-0.74%)
Mar 18, 2009	26.57	27.23	26.38	26.78	5,012,380	+0.10(+0.36%)
Mar 17, 2009	26.70	26.89	26.40	26.68	4,721,566	+0.05(+0.19%)
Mar 16, 2009	26.45	27.09	26.39	26.63	5,067,008	+0.43(+1.65%)
Mar 13, 2009	25.78	26.36	25.63	26.20	0	+0.57(+2.22%)
Mar 12, 2009	25.20	25.68	24.92	25.63	5,504,347	+0.43(+1.72%)
Mar 11, 2009	25.48	25.67	25.02	25.20	6,054,133	-0.03(-0.14%)
Mar 10, 2009	25.08	25.36	24.81	25.23	6,061,453	+0.52(+2.10%)
Mar 09, 2009	24.78	25.04	24.51	24.71	4,848,856	-0.29(-1.16%)
Mar 06, 2009	25.32	25.61	24.51	25.00	0	-0.14(-0.57%)
Mar 05, 2009	26.08	26.08	24.90	25.15	6,507,997	-1.10(-4.19%)
Mar 04, 2009	26.20	26.58	25.68	26.24	5,457,057	+0.44(+1.71%)
Mar 02, 2009	26.35	26.40	25.75	25.80	5,808,694	-0.68(-2.57%)
Feb 27, 2009	26.10	26.71	25.88	26.48	0	+0.25(+0.96%)
Feb 26, 2009	26.93	26.97	26.22	26.23	5,268,588	-0.49(-1.85%)
Feb 25, 2009	27.00	27.19	26.40	26.73	5,542,314	-0.35(-1.31%)
Feb 24, 2009	26.58	27.20	26.43	27.08	6,715,896	+0.65(+2.47%)
Feb 23, 2009	27.17	27.21	26.38	26.43	4,992,163	-0.55(-2.04%)
Feb 20, 2009	27.00	27.34	26.72	26.98	0	-0.44(-1.60%)
Feb 19, 2009	27.21	27.64	27.21	27.42	5,127,303	+0.19(+0.70%)
Feb 18, 2009	27.56	27.71	27.05	27.23	4,365,694	-0.21(-0.76%)
Feb 17, 2009	27.50	28.09	27.26	27.43	5,656,068	-0.54(-1.93%)
Feb 13, 2009	28.25	28.65	27.93	27.97	4,255,110	-0.38(-1.35%)
Feb 12, 2009	28.17	28.36	27.55	28.36	5,006,225	+0.11(+0.38%)
Feb 11, 2009	27.92	28.30	27.79	28.25	4,368,238	+0.52(+1.89%)
Feb 10, 2009	28.49	28.69	27.56	27.73	5,956,479	-0.93(-3.26%)
Feb 09, 2009	28.79	29.03	28.40	28.66	4,407,083	-0.28(-0.97%)
Feb 06, 2009	28.74	29.23	28.11	28.94	8,190,160	+0.11(+0.37%)
Feb 05, 2009	28.47	28.98	27.70	28.83	6,373,691	+0.41(+1.44%)
Feb 04, 2009	29.16	29.16	28.27	28.42	4,406,665	-0.54(-1.86%)
Feb 03, 2009	28.70	29.08	28.16	28.96	6,310,316	+0.30(+1.06%)

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.