Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	33.45	33.47	32.65	32.80	564,319	+0.04(+0.11%)
Apr 29, 2009	33.04	33.10	32.63	32.77	86,709	+0.41(+1.26%)
Apr 28, 2009	31.98	32.60	31.98	32.36	68,510	+0.10(+0.30%)
Apr 27, 2009	32.11	32.71	32.11	32.26	72,055	-0.08(-0.25%)
Apr 24, 2009	32.08	32.59	32.08	32.34	110,506	+0.38(+1.19%)
Apr 23, 2009	31.94	32.24	31.67	31.96	189,368	-0.06(-0.19%)
Apr 22, 2009	32.03	32.45	31.89	32.02	88,029	-0.07(-0.23%)
Apr 21, 2009	32.27	32.27	31.70	32.10	67,952	+0.13(+0.42%)
Apr 20, 2009	32.19	32.53	31.91	31.96	121,288	-0.78(-2.38%)
Apr 17, 2009	32.39	32.90	32.39	32.74	96,038	+0.28(+0.86%)
Apr 16, 2009	31.99	32.54	31.88	32.46	189,357	+0.51(+1.59%)
Apr 15, 2009	31.32	32.00	31.31	31.96	86,368	+0.61(+1.95%)
Apr 14, 2009	31.70	31.70	31.29	31.35	111,104	-0.53(-1.66%)
Apr 13, 2009	31.93	32.01	31.73	31.87	143,184	-0.22(-0.70%)
Apr 09, 2009	32.63	32.63	31.91	32.10	116,626	+0.48(+1.51%)
Apr 08, 2009	31.41	31.63	31.30	31.62	74,674	+0.31(+1.00%)
Apr 07, 2009	31.50	31.62	31.24	31.31	98,265	-0.54(-1.68%)
Apr 06, 2009	31.57	31.91	31.49	31.84	72,149	-0.10(-0.30%)
Apr 03, 2009	31.79	31.94	31.49	31.94	107,775	+0.19(+0.61%)
Apr 02, 2009	31.59	32.22	31.50	31.75	219,936	+0.74(+2.37%)
Apr 01, 2009	30.26	31.15	30.08	31.01	827,857	+0.52(+1.71%)
Mar 31, 2009	30.81	31.00	30.48	30.49	32,165	-0.15(-0.49%)
Mar 30, 2009	31.05	31.05	30.28	30.64	73,196	-1.15(-3.60%)
Mar 26, 2009	31.28	31.84	31.23	31.78	141,884	+0.51(+1.62%)
Mar 25, 2009	31.21	31.63	30.75	31.28	123,562	+0.03(+0.10%)
Mar 24, 2009	31.32	31.52	30.86	31.25	105,207	-0.14(-0.45%)
Mar 23, 2009	30.78	31.44	30.73	31.39	107,765	+1.25(+4.15%)
Mar 20, 2009	30.09	30.60	30.03	30.14	60,485	-0.05(-0.17%)
Mar 19, 2009	30.79	30.79	30.04	30.19	96,090	-0.28(-0.93%)
Mar 18, 2009	30.42	30.90	29.96	30.48	166,219	+0.04(+0.12%)
Mar 17, 2009	29.92	30.45	29.91	30.44	52,451	+0.50(+1.66%)
Mar 16, 2009	30.41	30.47	29.76	29.94	135,243	+0.28(+0.95%)
Mar 13, 2009	29.48	29.72	29.20	29.66	0	+0.48(+1.66%)
Mar 12, 2009	28.32	29.26	28.22	29.17	61,311	+0.70(+2.45%)
Mar 11, 2009	28.56	28.63	28.30	28.48	66,786	+0.22(+0.79%)
Mar 10, 2009	28.10	28.29	27.78	28.25	118,427	+0.71(+2.59%)
Mar 09, 2009	27.46	28.00	27.43	27.54	193,420	-0.28(-0.99%)
Mar 06, 2009	28.04	28.19	27.27	27.81	0	+0.17(+0.62%)
Mar 05, 2009	27.97	28.29	27.60	27.64	241,579	-0.92(-3.23%)
Mar 04, 2009	28.60	28.96	28.17	28.56	100,045	+0.23(+0.81%)
Mar 02, 2009	28.60	28.94	28.21	28.33	376,602	-0.90(-3.08%)
Feb 27, 2009	29.09	29.64	27.78	29.23	0	-0.22(-0.76%)
Feb 26, 2009	30.28	30.46	29.46	29.46	87,155	-0.57(-1.91%)
Feb 25, 2009	30.10	30.42	29.78	30.03	239,059	-0.24(-0.79%)
Feb 24, 2009	29.75	30.89	29.57	30.27	159,181	+0.65(+2.18%)
Feb 23, 2009	30.54	30.66	29.52	29.62	303,492	-0.67(-2.21%)
Feb 20, 2009	30.19	30.58	29.99	30.29	138,969	-0.45(-1.45%)
Feb 19, 2009	30.99	31.13	30.69	30.74	61,167	+0.04(+0.12%)
Feb 18, 2009	30.81	30.83	30.44	30.70	126,504	-0.01(-0.04%)
Feb 17, 2009	30.68	31.01	30.43	30.71	66,560	-0.82(-2.59%)
Feb 13, 2009	31.80	31.90	31.48	31.53	57,624	-0.22(-0.68%)
Feb 12, 2009	31.15	31.84	31.04	31.75	90,921	+0.39(+1.23%)
Feb 11, 2009	31.31	31.53	31.21	31.36	54,283	+0.18(+0.57%)
Feb 10, 2009	32.03	32.29	31.04	31.18	92,666	-1.13(-3.50%)
Feb 09, 2009	32.75	32.75	32.19	32.31	62,969	-0.44(-1.34%)
Feb 06, 2009	32.22	32.88	32.13	32.75	78,501	+0.66(+2.06%)
Feb 05, 2009	31.49	32.25	31.45	32.09	70,955	+0.41(+1.29%)
Feb 04, 2009	32.45	32.45	31.60	31.68	121,429	-0.62(-1.93%)
Feb 03, 2009	31.64	32.47	31.55	32.31	89,667	+0.65(+2.04%)

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.