Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	31.97	32.55	31.40	31.47	825,628	-0.18(-0.58%)
Apr 29, 2009	31.32	32.36	31.16	31.65	935,082	+0.51(+1.64%)
Apr 28, 2009	30.52	31.65	30.27	31.14	567,094	+0.22(+0.70%)
Apr 27, 2009	31.10	32.08	30.48	30.93	1,224,922	-0.69(-2.17%)
Apr 24, 2009	30.95	32.07	30.40	31.61	1,045,260	+1.41(+4.68%)
Apr 23, 2009	31.81	32.17	29.55	30.20	1,172,729	-1.67(-5.23%)
Apr 22, 2009	30.45	32.60	30.11	31.87	1,295,693	+1.06(+3.44%)
Apr 21, 2009	29.92	30.90	29.65	30.81	806,121	+0.64(+2.11%)
Apr 20, 2009	31.10	31.74	30.07	30.17	743,384	-1.78(-5.57%)
Apr 17, 2009	32.18	32.73	31.64	31.95	706,994	-0.16(-0.50%)
Apr 16, 2009	30.59	32.51	30.54	32.11	1,165,344	+1.79(+5.92%)
Apr 15, 2009	30.11	30.35	29.09	30.31	1,359,162	-0.12(-0.39%)
Apr 14, 2009	31.48	32.43	30.24	30.43	1,407,607	-1.60(-4.98%)
Apr 13, 2009	32.44	32.44	30.63	32.03	1,122,415	-0.70(-2.14%)
Apr 09, 2009	32.38	32.86	32.05	32.73	830,325	+1.08(+3.40%)
Apr 08, 2009	31.29	32.03	30.96	31.65	545,504	+0.44(+1.41%)
Apr 07, 2009	31.57	31.81	31.04	31.22	783,463	-1.02(-3.17%)
Apr 06, 2009	31.93	32.33	31.61	32.24	970,716	+0.06(+0.17%)
Apr 03, 2009	31.21	32.29	31.10	32.18	793,485	+0.88(+2.80%)
Apr 02, 2009	30.63	31.62	30.39	31.30	996,465	+1.39(+4.64%)
Apr 01, 2009	29.31	30.19	28.64	29.92	770,592	+0.02(+0.05%)
Mar 31, 2009	30.15	30.52	29.28	29.90	1,015,096	+0.22(+0.73%)
Mar 30, 2009	29.84	30.63	28.62	29.68	1,335,415	-4.56(-13.30%)
Mar 26, 2009	32.26	34.58	32.26	34.24	1,903,043	+2.16(+6.74%)
Mar 25, 2009	31.58	32.84	30.71	32.08	1,215,566	+0.96(+3.08%)
Mar 24, 2009	31.44	31.99	31.09	31.12	1,055,977	-0.97(-3.01%)
Mar 23, 2009	31.18	32.09	30.97	32.09	1,063,145	+2.36(+7.94%)
Mar 20, 2009	31.31	31.41	29.61	29.72	1,261,839	-1.31(-4.22%)
Mar 19, 2009	32.05	32.05	30.55	31.03	1,085,286	-0.77(-2.41%)
Mar 18, 2009	31.77	32.30	30.44	31.80	1,156,074	-0.10(-0.33%)
Mar 17, 2009	31.10	31.90	30.33	31.90	1,133,626	+0.87(+2.80%)
Mar 16, 2009	32.36	32.41	30.97	31.03	1,113,765	-1.21(-3.76%)
Mar 13, 2009	32.31	33.00	31.63	32.24	0	+0.14(+0.42%)
Mar 12, 2009	30.13	32.35	29.87	32.11	1,652,803	+1.77(+5.84%)
Mar 11, 2009	30.71	31.59	29.62	30.34	1,256,878	+0.04(+0.13%)
Mar 10, 2009	29.52	30.63	29.29	30.30	2,134,677	+1.44(+4.98%)
Mar 09, 2009	27.71	29.67	27.47	28.86	2,229,727	+1.40(+5.11%)
Mar 06, 2009	28.02	28.67	26.82	27.46	0	-0.32(-1.15%)
Mar 05, 2009	27.77	28.26	27.12	27.78	1,284,119	-0.84(-2.93%)
Mar 04, 2009	28.28	29.14	27.82	28.62	1,381,957	+1.00(+3.61%)
Mar 02, 2009	27.78	28.81	27.41	27.62	2,295,833	-0.77(-2.70%)
Feb 27, 2009	27.07	29.21	26.80	28.38	0	+1.05(+3.82%)
Feb 26, 2009	27.35	28.12	25.68	27.34	4,303,816	+2.69(+10.91%)
Feb 25, 2009	25.14	25.46	24.04	24.65	1,349,751	-0.61(-2.43%)
Feb 24, 2009	24.66	25.58	24.09	25.26	1,576,593	+0.82(+3.36%)
Feb 23, 2009	25.74	25.83	24.22	24.44	1,600,035	-1.21(-4.73%)
Feb 20, 2009	24.92	26.31	24.73	25.66	0	+0.33(+1.29%)
Feb 19, 2009	26.32	27.51	25.14	25.33	2,093,602	+0.79(+3.22%)
Feb 18, 2009	25.66	25.87	24.13	24.54	1,389,555	-1.01(-3.96%)
Feb 17, 2009	25.87	26.11	24.89	25.55	1,456,917	-1.39(-5.15%)
Feb 13, 2009	27.28	27.83	26.70	26.94	0	-0.35(-1.29%)
Feb 12, 2009	26.49	27.59	25.54	27.29	1,249,874	+0.18(+0.65%)
Feb 11, 2009	28.16	28.78	26.58	27.12	1,408,878	-0.77(-2.77%)
Feb 10, 2009	28.46	29.36	27.73	27.89	1,346,694	-0.77(-2.67%)
Feb 09, 2009	29.72	29.91	28.47	28.66	1,033,718	-1.00(-3.36%)
Feb 06, 2009	28.65	30.12	28.58	29.65	997,560	+1.12(+3.91%)
Feb 05, 2009	28.32	29.54	27.75	28.54	896,317	-0.06(-0.20%)
Feb 04, 2009	28.56	30.26	28.49	28.59	1,421,461	+0.14(+0.50%)
Feb 03, 2009	27.21	28.73	27.21	28.45	2,190,790	+1.30(+4.79%)

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.