Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	31.10	31.22	30.76	30.77	8,903	+0.08(+0.26%)
Apr 29, 2009	29.99	30.94	29.99	30.69	19,616	+0.43(+1.42%)
Apr 28, 2009	29.92	30.26	29.92	30.26	16,265	+0.00(+0.01%)
Apr 27, 2009	30.33	30.52	30.04	30.26	3,970	-0.11(-0.35%)
Apr 24, 2009	30.21	30.51	30.19	30.36	3,179	+0.46(+1.52%)
Apr 23, 2009	29.60	29.91	29.31	29.91	7,610	+0.60(+2.03%)
Apr 22, 2009	29.49	29.90	29.18	29.31	80,469	-0.46(-1.53%)
Apr 21, 2009	29.79	29.95	29.63	29.77	2,213	+0.28(+0.95%)
Apr 20, 2009	31.07	31.07	29.42	29.49	12,414	-1.18(-3.84%)
Apr 17, 2009	31.09	31.09	30.44	30.66	5,232	+0.03(+0.09%)
Apr 16, 2009	31.05	31.05	30.04	30.63	14,839	+0.44(+1.46%)
Apr 15, 2009	29.70	30.21	29.70	30.19	2,698	+0.09(+0.30%)
Apr 14, 2009	31.08	31.08	29.84	30.10	4,443	-0.37(-1.23%)
Apr 13, 2009	30.15	30.49	30.15	30.48	9,689	+0.09(+0.29%)
Apr 09, 2009	30.44	30.44	30.08	30.39	28,507	+0.60(+2.02%)
Apr 08, 2009	29.69	29.92	29.49	29.79	8,529	+0.26(+0.87%)
Apr 07, 2009	29.53	29.65	29.53	29.53	681	-0.41(-1.36%)
Apr 06, 2009	29.60	29.97	29.60	29.94	3,269	-0.13(-0.43%)
Apr 03, 2009	30.19	30.30	30.06	30.07	7,667	-0.16(-0.54%)
Apr 02, 2009	30.20	30.84	30.17	30.23	13,010	+0.86(+2.92%)
Apr 01, 2009	28.54	29.44	27.95	29.37	3,302	+0.34(+1.18%)
Mar 31, 2009	28.91	29.09	28.86	29.03	5,748	+0.83(+2.93%)
Mar 30, 2009	28.02	28.59	28.02	28.20	31,861	-1.86(-6.17%)
Mar 26, 2009	29.59	30.06	29.56	30.06	19,695	+0.92(+3.15%)
Mar 25, 2009	29.90	29.91	29.14	29.14	10,520	-0.10(-0.34%)
Mar 24, 2009	30.10	30.10	29.24	29.24	27,109	-0.35(-1.18%)
Mar 23, 2009	29.00	29.59	28.87	29.59	9,893	+1.75(+6.29%)
Mar 20, 2009	29.09	29.09	27.73	27.84	43,482	-0.81(-2.84%)
Mar 19, 2009	29.19	29.19	28.55	28.65	21,287	-0.02(-0.07%)
Mar 18, 2009	27.38	29.02	27.38	28.67	8,399	+0.61(+2.17%)
Mar 17, 2009	27.59	28.11	27.53	28.06	6,422	+0.54(+1.96%)
Mar 16, 2009	28.01	28.18	26.54	27.52	7,594	+0.30(+1.09%)
Mar 13, 2009	27.24	27.38	27.07	27.23	0	+0.29(+1.06%)
Mar 12, 2009	26.47	26.94	26.47	26.94	67,598	+0.50(+1.88%)
Mar 11, 2009	27.13	28.02	26.19	26.45	6,934	+0.25(+0.96%)
Mar 10, 2009	24.39	26.32	24.39	26.19	12,864	+1.25(+5.00%)
Mar 09, 2009	23.83	25.21	23.83	24.95	3,416	-0.01(-0.03%)
Mar 06, 2009	24.93	25.53	24.66	24.95	0	-0.06(-0.25%)
Mar 05, 2009	25.53	25.58	24.95	25.02	72,339	-1.35(-5.12%)
Mar 04, 2009	25.54	26.37	25.54	26.37	8,558	+1.04(+4.12%)
Mar 02, 2009	26.16	26.17	25.14	25.33	129,728	-1.75(-6.47%)
Feb 27, 2009	26.96	27.12	26.88	27.08	0	-0.28(-1.02%)
Feb 26, 2009	27.82	28.00	27.36	27.36	8,062	-0.22(-0.81%)
Feb 25, 2009	27.66	27.99	27.32	27.58	28,676	-0.31(-1.12%)
Feb 24, 2009	26.96	27.89	26.96	27.89	12,296	+0.86(+3.17%)
Feb 23, 2009	28.02	28.29	27.03	27.03	10,645	-0.89(-3.19%)
Feb 20, 2009	28.02	28.09	27.56	27.92	22,122	-0.39(-1.39%)
Feb 19, 2009	28.72	28.72	28.16	28.32	7,360	-0.14(-0.49%)
Feb 18, 2009	28.34	28.78	28.25	28.46	52,126	-0.06(-0.20%)
Feb 17, 2009	28.86	28.87	28.44	28.51	8,131	-1.54(-5.13%)
Feb 13, 2009	29.58	30.12	29.58	30.05	5,752	-0.08(-0.26%)
Feb 12, 2009	29.84	30.13	29.32	30.13	11,945	+0.17(+0.56%)
Feb 11, 2009	30.00	30.09	29.70	29.96	3,957	+0.14(+0.46%)
Feb 10, 2009	30.99	30.99	29.83	29.83	4,117	-1.68(-5.34%)
Feb 09, 2009	31.22	31.51	31.04	31.51	2,086	+0.28(+0.91%)
Feb 06, 2009	30.61	31.26	30.61	31.23	5,524	+0.79(+2.60%)
Feb 05, 2009	29.43	30.49	29.43	30.43	12,217	+0.42(+1.41%)
Feb 04, 2009	30.40	30.60	29.99	30.01	9,540	-0.08(-0.28%)
Feb 03, 2009	29.70	30.12	29.67	30.10	7,196	+0.68(+2.31%)

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.