Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	30.15	30.16	28.45	29.19	13,486,137	-1.01(-3.34%)
Apr 29, 2009	29.19	30.29	29.14	30.19	9,624,231	+1.16(+4.01%)
Apr 28, 2009	28.29	29.50	28.09	29.03	6,838,127	+0.42(+1.46%)
Apr 27, 2009	27.84	29.18	27.67	28.61	9,856,923	+0.59(+2.10%)
Apr 24, 2009	28.62	28.79	27.61	28.02	13,661,637	-0.50(-1.77%)
Apr 23, 2009	28.85	28.92	27.77	28.53	9,377,030	+0.20(+0.70%)
Apr 22, 2009	29.35	29.75	28.31	28.33	12,047,818	-2.00(-6.60%)
Apr 21, 2009	28.58	30.33	28.48	30.33	10,310,468	+1.69(+5.90%)
Apr 20, 2009	29.47	30.50	28.60	28.64	10,176,565	-1.53(-5.08%)
Apr 17, 2009	30.51	30.99	29.72	30.17	10,376,338	-0.47(-1.53%)
Apr 16, 2009	31.19	31.19	29.80	30.64	8,535,960	-0.32(-1.03%)
Apr 15, 2009	29.14	31.02	28.46	30.96	9,293,032	+1.63(+5.56%)
Apr 14, 2009	30.47	30.83	29.19	29.33	11,083,237	-1.75(-5.62%)
Apr 13, 2009	29.82	31.19	29.82	31.07	8,590,950	+0.68(+2.24%)
Apr 09, 2009	30.82	31.17	28.91	30.39	17,647,686	+0.50(+1.66%)
Apr 08, 2009	29.70	30.41	29.36	29.89	8,682,551	+0.51(+1.74%)
Apr 07, 2009	29.36	30.25	29.28	29.38	8,459,589	-0.51(-1.71%)
Apr 06, 2009	29.80	30.12	29.48	29.89	7,127,853	-0.33(-1.10%)
Apr 03, 2009	29.48	30.26	29.21	30.23	10,322,287	+0.45(+1.52%)
Apr 02, 2009	30.65	31.12	29.20	29.77	15,407,590	-0.12(-0.40%)
Apr 01, 2009	28.64	30.11	28.23	29.89	13,032,269	+1.06(+3.69%)
Mar 31, 2009	27.94	28.94	27.50	28.83	13,394,314	+1.50(+5.50%)
Mar 30, 2009	27.59	28.64	27.04	27.33	13,901,542	-1.09(-3.84%)
Mar 26, 2009	28.81	28.89	27.72	28.42	12,926,969	-0.11(-0.40%)
Mar 25, 2009	27.79	28.56	26.96	28.53	11,914,150	+0.72(+2.58%)
Mar 24, 2009	28.53	29.14	27.40	27.82	11,967,530	-1.21(-4.16%)
Mar 23, 2009	27.80	29.12	27.69	29.02	14,375,433	+1.49(+5.41%)
Mar 20, 2009	27.89	28.45	27.47	27.53	10,033,169	-0.92(-3.23%)
Mar 19, 2009	29.72	29.72	27.75	28.45	10,840,073	-0.75(-2.56%)
Mar 18, 2009	28.18	29.21	27.21	29.20	16,759,383	+0.70(+2.46%)
Mar 17, 2009	27.02	28.50	26.65	28.50	10,778,229	+1.45(+5.35%)
Mar 16, 2009	27.49	28.28	26.96	27.05	12,745,237	-0.15(-0.55%)
Mar 13, 2009	26.37	27.28	25.74	27.20	0	+0.93(+3.54%)
Mar 12, 2009	24.75	26.45	24.08	26.27	12,874,974	+1.41(+5.68%)
Mar 11, 2009	25.38	25.63	24.19	24.86	10,961,523	-0.34(-1.35%)
Mar 10, 2009	24.29	25.32	23.51	25.20	14,610,075	+1.42(+5.97%)
Mar 09, 2009	24.01	24.65	23.46	23.78	9,408,535	-0.65(-2.67%)
Mar 06, 2009	23.96	24.59	23.56	24.43	0	+0.35(+1.47%)
Mar 05, 2009	24.55	25.18	23.60	24.08	12,082,705	-1.21(-4.77%)
Mar 04, 2009	24.31	25.77	24.25	25.28	9,983,570	+0.01(+0.06%)
Mar 02, 2009	25.04	26.32	25.00	25.27	12,422,335	-0.38(-1.47%)
Feb 27, 2009	25.33	26.23	24.83	25.65	0	-0.40(-1.53%)
Feb 26, 2009	27.41	27.45	25.70	26.04	11,227,848	-0.84(-3.14%)
Feb 25, 2009	27.97	27.97	26.28	26.89	11,307,897	-0.95(-3.41%)
Feb 24, 2009	27.08	27.90	26.26	27.84	12,987,101	+1.24(+4.67%)
Feb 23, 2009	27.31	27.46	26.58	26.60	10,519,623	-0.60(-2.22%)
Feb 20, 2009	26.37	27.67	26.08	27.20	12,612,517	-0.11(-0.42%)
Feb 19, 2009	28.06	28.38	27.26	27.31	9,225,241	-0.31(-1.10%)
Feb 18, 2009	28.38	28.51	27.31	27.62	8,635,063	-0.17(-0.61%)
Feb 17, 2009	28.18	28.39	27.21	27.79	11,199,309	-0.85(-2.97%)
Feb 13, 2009	29.36	29.62	28.52	28.64	7,591,407	-0.97(-3.28%)
Feb 12, 2009	28.38	29.69	28.22	29.61	8,977,778	+0.55(+1.90%)
Feb 11, 2009	27.88	29.11	27.55	29.06	8,368,683	+1.50(+5.46%)
Feb 10, 2009	28.53	29.06	27.38	27.55	11,773,319	-1.26(-4.36%)
Feb 09, 2009	28.27	28.95	28.09	28.81	5,390,553	+0.63(+2.24%)
Feb 06, 2009	27.38	28.31	27.31	28.18	9,151,793	+1.02(+3.76%)
Feb 05, 2009	27.16	27.65	27.04	27.16	8,756,347	-0.25(-0.91%)
Feb 04, 2009	27.96	27.99	27.23	27.40	6,608,673	-0.40(-1.43%)
Feb 03, 2009	27.77	28.06	27.41	27.80	5,933,616	+0.28(+1.03%)

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.