Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	33.40	33.58	32.81	32.81	7,983	-0.41(-1.24%)
Apr 29, 2009	32.75	33.32	32.75	33.22	3,675	+0.60(+1.85%)
Apr 28, 2009	32.67	32.88	32.59	32.62	10,257	-0.00(-0.01%)
Apr 27, 2009	33.00	33.00	32.32	32.62	1,724	+0.05(+0.16%)
Apr 24, 2009	32.37	32.79	32.23	32.57	1,779	+0.65(+2.04%)
Apr 23, 2009	32.12	32.12	31.62	31.92	4,800	-0.34(-1.05%)
Apr 22, 2009	32.38	32.66	32.18	32.26	2,930	-0.07(-0.22%)
Apr 21, 2009	31.99	32.33	31.92	32.33	1,315	+0.52(+1.63%)
Apr 20, 2009	32.24	32.24	31.81	31.81	4,559	-0.87(-2.66%)
Apr 17, 2009	32.89	32.89	32.64	32.68	1,600	+0.24(+0.74%)
Apr 16, 2009	32.35	32.52	32.35	32.44	377	+0.45(+1.41%)
Apr 15, 2009	31.87	32.17	31.71	31.99	29,233	-0.06(-0.19%)
Apr 14, 2009	32.05	32.23	31.97	32.05	8,875	-0.50(-1.53%)
Apr 13, 2009	32.25	32.59	32.17	32.55	2,732	+0.24(+0.74%)
Apr 09, 2009	32.10	32.37	32.10	32.31	10,772	+0.93(+2.96%)
Apr 08, 2009	30.99	31.48	30.96	31.38	13,760	+0.67(+2.18%)
Apr 07, 2009	31.23	31.24	30.71	30.71	3,770	-0.92(-2.91%)
Apr 06, 2009	31.28	31.63	31.25	31.63	2,254	-0.28(-0.88%)
Apr 03, 2009	32.00	32.00	31.69	31.91	13,895	+0.17(+0.54%)
Apr 02, 2009	31.41	32.19	31.41	31.74	11,786	+1.13(+3.69%)
Apr 01, 2009	30.32	30.91	30.32	30.61	958	-0.30(-0.96%)
Mar 31, 2009	30.44	31.07	30.34	30.91	1,819	+0.83(+2.75%)
Mar 30, 2009	30.20	30.20	29.82	30.08	3,809	-0.87(-2.81%)
Mar 26, 2009	30.31	31.17	30.31	30.95	10,844	+1.04(+3.48%)
Mar 25, 2009	30.02	30.43	29.50	29.91	4,950	-0.13(-0.43%)
Mar 24, 2009	30.28	30.39	30.04	30.04	1,400	-0.54(-1.77%)
Mar 23, 2009	29.99	30.58	29.95	30.58	4,045	+1.43(+4.91%)
Mar 20, 2009	29.55	29.71	28.97	29.15	3,322	-0.41(-1.39%)
Mar 19, 2009	29.70	30.10	29.50	29.56	1,592	-0.54(-1.79%)
Mar 18, 2009	29.39	30.10	29.29	30.10	4,489	+0.68(+2.31%)
Mar 17, 2009	28.46	29.42	28.46	29.42	5,726	+0.92(+3.23%)
Mar 16, 2009	28.76	29.03	28.50	28.50	3,379	-0.51(-1.75%)
Mar 13, 2009	28.77	29.01	28.64	29.01	0	+0.33(+1.14%)
Mar 12, 2009	27.92	28.70	27.92	28.68	9,001	+1.04(+3.76%)
Mar 11, 2009	28.05	28.06	27.62	27.64	5,058	+0.08(+0.29%)
Mar 10, 2009	26.33	27.56	26.33	27.56	4,699	+1.36(+5.21%)
Mar 09, 2009	26.61	26.95	26.17	26.20	3,754	-0.44(-1.66%)
Mar 06, 2009	26.73	27.10	26.30	26.64	0	-0.22(-0.83%)
Mar 05, 2009	27.30	27.34	26.83	26.86	6,791	-1.00(-3.59%)
Mar 04, 2009	27.48	28.07	27.48	27.86	3,530	+0.34(+1.24%)
Mar 02, 2009	28.04	28.22	27.52	27.52	6,264	-1.23(-4.28%)
Feb 27, 2009	28.45	28.83	28.45	28.75	0	-0.05(-0.17%)
Feb 26, 2009	29.36	29.58	28.80	28.80	1,315	-0.83(-2.80%)
Feb 25, 2009	29.57	29.63	29.08	29.63	9,380	-0.27(-0.90%)
Feb 24, 2009	29.34	29.90	29.34	29.90	1,632	+0.88(+3.03%)
Feb 23, 2009	30.13	30.13	29.02	29.02	3,195	-0.99(-3.29%)
Feb 20, 2009	29.82	30.23	29.67	30.01	4,939	-0.21(-0.71%)
Feb 19, 2009	30.82	30.84	30.22	30.22	5,441	-0.39(-1.26%)
Feb 18, 2009	30.96	30.96	30.44	30.61	3,860	-0.39(-1.27%)
Feb 17, 2009	31.02	31.03	30.72	31.00	11,737	-0.93(-2.91%)
Feb 13, 2009	31.94	32.30	31.92	31.93	9,744	-0.03(-0.09%)
Feb 12, 2009	31.34	31.96	31.31	31.96	34,929	+0.03(+0.09%)
Feb 11, 2009	31.84	31.96	31.53	31.93	8,817	+0.29(+0.90%)
Feb 10, 2009	32.51	32.82	31.64	31.64	8,675	-1.21(-3.68%)
Feb 09, 2009	32.83	32.85	32.66	32.85	43,459	-0.13(-0.39%)
Feb 06, 2009	32.18	32.98	32.18	32.98	7,536	+1.29(+4.06%)
Feb 05, 2009	31.44	31.69	31.40	31.69	1,078	-0.50(-1.54%)
Feb 04, 2009	32.07	32.53	32.07	32.19	8,894	+0.11(+0.35%)
Feb 03, 2009	31.65	32.08	31.60	32.08	1,346	+0.88(+2.81%)

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.