Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	36.24	36.43	35.57	35.76	212,237	-0.09(-0.24%)
Apr 29, 2009	35.48	36.16	35.41	35.85	162,088	+0.91(+2.61%)
Apr 28, 2009	34.59	35.27	34.59	34.94	140,751	-0.25(-0.71%)
Apr 27, 2009	35.12	35.67	34.98	35.19	132,015	-0.44(-1.23%)
Apr 24, 2009	35.62	35.90	35.38	35.62	510,847	+0.47(+1.34%)
Apr 23, 2009	34.67	35.17	34.45	35.15	91,381	+0.92(+2.68%)
Apr 22, 2009	34.04	34.83	33.88	34.23	353,026	-0.48(-1.39%)
Apr 21, 2009	33.73	34.74	33.61	34.71	234,234	+0.92(+2.72%)
Apr 20, 2009	34.20	34.34	33.71	33.80	259,839	-1.24(-3.53%)
Apr 17, 2009	35.10	35.30	34.90	35.03	420,855	-0.28(-0.80%)
Apr 16, 2009	35.20	35.51	34.83	35.32	251,427	+0.32(+0.91%)
Apr 15, 2009	34.37	35.11	34.33	35.00	474,321	+0.51(+1.47%)
Apr 14, 2009	34.60	34.92	34.42	34.49	620,589	-0.46(-1.30%)
Apr 13, 2009	34.56	35.14	34.29	34.95	353,843	+0.30(+0.87%)
Apr 09, 2009	34.60	34.69	34.22	34.65	301,842	+0.70(+2.05%)
Apr 08, 2009	33.91	34.28	33.62	33.95	107,214	+0.22(+0.66%)
Apr 07, 2009	34.04	34.14	33.62	33.73	131,088	-0.63(-1.83%)
Apr 06, 2009	34.35	34.49	33.96	34.35	156,068	-0.75(-2.13%)
Apr 03, 2009	34.98	35.10	34.51	35.10	197,368	+0.06(+0.17%)
Apr 02, 2009	34.87	35.66	34.71	35.04	162,932	+1.24(+3.66%)
Apr 01, 2009	32.92	33.99	32.82	33.80	168,334	+0.55(+1.65%)
Mar 31, 2009	33.07	33.64	32.84	33.25	154,104	+0.81(+2.49%)
Mar 30, 2009	32.84	32.84	32.04	32.45	120,308	-2.12(-6.14%)
Mar 26, 2009	34.34	34.75	34.11	34.57	109,171	+0.33(+0.95%)
Mar 25, 2009	33.98	34.69	33.48	34.24	146,588	+0.55(+1.63%)
Mar 24, 2009	33.86	34.34	33.65	33.69	114,484	-0.97(-2.79%)
Mar 23, 2009	33.97	34.72	33.92	34.66	219,911	+2.15(+6.63%)
Mar 20, 2009	33.12	33.22	32.37	32.51	128,426	-0.33(-1.02%)
Mar 19, 2009	33.49	33.62	32.80	32.84	176,643	-0.22(-0.68%)
Mar 18, 2009	31.94	33.23	31.54	33.07	255,578	+0.70(+2.18%)
Mar 17, 2009	31.58	32.36	31.32	32.36	166,617	+0.91(+2.89%)
Mar 16, 2009	31.91	32.28	31.45	31.45	239,502	+0.12(+0.39%)
Mar 13, 2009	31.19	31.46	30.88	31.33	0	+0.09(+0.29%)
Mar 12, 2009	30.22	31.31	30.06	31.24	442,103	+0.64(+2.11%)
Mar 11, 2009	30.82	31.00	30.25	30.59	157,300	+0.14(+0.45%)
Mar 10, 2009	29.78	30.63	29.72	30.45	250,682	+1.70(+5.90%)
Mar 09, 2009	28.48	29.27	28.48	28.76	269,078	-0.73(-2.46%)
Mar 06, 2009	29.77	30.10	28.77	29.48	0	+0.32(+1.09%)
Mar 05, 2009	29.77	29.90	29.10	29.17	170,537	-1.09(-3.60%)
Mar 04, 2009	29.67	30.66	29.66	30.26	221,415	+0.97(+3.31%)
Mar 02, 2009	29.90	30.17	29.16	29.29	545,960	-1.53(-4.96%)
Feb 27, 2009	30.62	31.45	30.57	30.82	0	+0.09(+0.31%)
Feb 26, 2009	31.60	31.67	30.66	30.72	398,351	-0.56(-1.78%)
Feb 25, 2009	31.49	31.76	30.87	31.28	214,900	-0.86(-2.67%)
Feb 24, 2009	31.14	32.24	30.98	32.14	251,679	+1.21(+3.93%)
Feb 23, 2009	32.27	32.27	30.86	30.92	356,844	-1.08(-3.37%)
Feb 20, 2009	31.42	32.44	31.42	32.00	1,008,369	-0.35(-1.09%)
Feb 19, 2009	33.01	33.19	32.22	32.35	217,888	-0.01(-0.03%)
Feb 18, 2009	32.70	32.70	32.03	32.36	372,289	-0.09(-0.29%)
Feb 17, 2009	32.64	32.91	32.38	32.46	421,775	-1.43(-4.21%)
Feb 13, 2009	34.25	34.44	33.88	33.88	213,767	-0.50(-1.45%)
Feb 12, 2009	33.81	34.40	33.37	34.38	160,408	+0.03(+0.10%)
Feb 11, 2009	34.41	34.58	33.80	34.34	280,242	+0.42(+1.24%)
Feb 10, 2009	35.22	35.44	33.80	33.92	590,262	-1.55(-4.38%)
Feb 09, 2009	35.51	35.81	35.32	35.48	215,595	-0.14(-0.39%)
Feb 06, 2009	34.77	35.80	34.77	35.62	304,236	+0.81(+2.32%)
Feb 05, 2009	34.21	35.13	34.01	34.81	327,698	+0.40(+1.17%)
Feb 04, 2009	34.71	35.13	34.18	34.41	353,080	-0.38(-1.09%)
Feb 03, 2009	34.02	34.99	33.86	34.78	279,117	+0.99(+2.92%)

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.