Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	34.58	34.58	32.70	33.00	187,962	-1.57(-4.55%)
Apr 29, 2009	34.37	35.58	34.18	34.57	157,852	+0.54(+1.60%)
Apr 28, 2009	32.63	34.27	32.63	34.02	116,123	+0.94(+2.85%)
Apr 27, 2009	33.45	33.81	32.63	33.08	165,160	-0.88(-2.58%)
Apr 24, 2009	34.55	34.58	33.55	33.96	126,675	+0.36(+1.06%)
Apr 23, 2009	33.91	33.97	33.17	33.60	91,991	+0.04(+0.11%)
Apr 22, 2009	33.50	34.10	33.33	33.57	95,056	+0.15(+0.46%)
Apr 21, 2009	32.43	33.44	32.18	33.42	78,233	+0.80(+2.44%)
Apr 20, 2009	33.27	33.27	32.43	32.62	127,280	-1.30(-3.83%)
Apr 17, 2009	33.88	34.30	33.65	33.92	81,931	+0.07(+0.21%)
Apr 16, 2009	33.80	34.41	33.18	33.84	168,871	+0.88(+2.68%)
Apr 15, 2009	32.70	33.17	32.32	32.96	147,723	+0.13(+0.40%)
Apr 14, 2009	33.73	33.84	32.74	32.83	165,677	-1.44(-4.19%)
Apr 13, 2009	34.42	34.77	33.91	34.26	141,676	-0.17(-0.51%)
Apr 09, 2009	34.63	34.84	33.95	34.44	227,022	+0.83(+2.48%)
Apr 08, 2009	33.14	34.18	33.14	33.60	175,369	+0.83(+2.54%)
Apr 07, 2009	32.20	33.30	31.74	32.77	251,045	-0.16(-0.48%)
Apr 06, 2009	32.70	33.39	32.54	32.93	245,260	-0.06(-0.18%)
Apr 03, 2009	32.22	33.12	31.93	32.99	256,455	+1.30(+4.09%)
Apr 02, 2009	31.18	32.05	31.00	31.69	229,801	+1.28(+4.20%)
Apr 01, 2009	29.15	30.44	29.00	30.41	196,912	+1.00(+3.40%)
Mar 31, 2009	28.89	29.80	28.88	29.41	345,172	+0.88(+3.10%)
Mar 30, 2009	28.47	28.80	28.20	28.53	241,087	-2.07(-6.78%)
Mar 26, 2009	29.74	30.65	29.73	30.60	152,892	+0.99(+3.33%)
Mar 25, 2009	29.75	30.32	29.44	29.62	119,929	-0.09(-0.29%)
Mar 24, 2009	29.87	30.31	29.51	29.70	129,766	-0.66(-2.17%)
Mar 23, 2009	29.44	30.39	29.42	30.36	241,498	+1.68(+5.86%)
Mar 20, 2009	29.36	29.62	28.54	28.68	126,105	-0.93(-3.13%)
Mar 19, 2009	29.89	30.03	29.03	29.61	199,534	+0.36(+1.21%)
Mar 18, 2009	28.39	29.34	27.90	29.25	151,484	+0.86(+3.04%)
Mar 17, 2009	27.83	28.42	27.59	28.39	160,904	+0.67(+2.41%)
Mar 16, 2009	28.15	28.81	27.63	27.72	154,557	-0.15(-0.55%)
Mar 13, 2009	28.16	28.30	27.16	27.88	0	+0.03(+0.10%)
Mar 12, 2009	27.19	27.88	26.91	27.85	202,391	+0.63(+2.32%)
Mar 11, 2009	27.66	27.77	27.03	27.22	327,790	-0.15(-0.56%)
Mar 10, 2009	26.22	27.38	26.22	27.37	122,424	+1.41(+5.45%)
Mar 09, 2009	25.64	26.56	25.63	25.96	210,649	-0.64(-2.40%)
Mar 06, 2009	26.18	26.99	25.89	26.59	0	+0.33(+1.24%)
Mar 05, 2009	26.57	26.81	26.03	26.27	61,036	-0.94(-3.46%)
Mar 04, 2009	26.01	27.62	25.99	27.21	161,110	+0.01(+0.03%)
Mar 02, 2009	28.30	28.30	27.07	27.20	158,666	-1.22(-4.29%)
Feb 27, 2009	28.42	29.09	28.25	28.42	0	-0.39(-1.36%)
Feb 26, 2009	28.95	29.33	28.70	28.81	109,583	+0.55(+1.95%)
Feb 25, 2009	26.17	28.98	26.17	28.26	195,485	+1.15(+4.22%)
Feb 24, 2009	25.64	27.31	25.53	27.12	153,932	+1.44(+5.59%)
Feb 23, 2009	27.80	28.01	25.38	25.68	233,724	-2.24(-8.02%)
Feb 20, 2009	27.99	28.41	27.61	27.92	134,003	-0.07(-0.23%)
Feb 19, 2009	28.22	28.40	27.69	27.99	108,192	+0.16(+0.57%)
Feb 18, 2009	27.88	27.93	27.38	27.83	117,886	+0.00(+0.00%)
Feb 17, 2009	28.94	28.94	27.63	27.83	219,268	-1.88(-6.34%)
Feb 13, 2009	29.48	29.72	28.96	29.71	185,223	+0.28(+0.96%)
Feb 12, 2009	28.64	29.45	28.51	29.43	132,650	+0.25(+0.87%)
Feb 11, 2009	28.95	29.52	28.65	29.17	152,113	+0.62(+2.18%)
Feb 10, 2009	29.79	30.36	28.28	28.55	178,670	-1.36(-4.53%)
Feb 09, 2009	29.85	30.09	29.39	29.91	105,943	+0.08(+0.27%)
Feb 06, 2009	29.14	29.96	29.00	29.83	100,639	+0.21(+0.71%)
Feb 05, 2009	28.47	29.65	28.36	29.62	186,068	+0.59(+2.05%)
Feb 04, 2009	28.46	29.41	28.31	29.02	396,183	+0.22(+0.76%)
Feb 03, 2009	27.64	28.86	27.56	28.80	233,332	+0.84(+3.01%)

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.