Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	31.49	32.38	30.37	30.37	115,826	-1.09(-3.45%)
Apr 29, 2009	31.27	32.20	30.97	31.45	91,732	+0.59(+1.93%)
Apr 28, 2009	30.57	31.19	29.95	30.86	73,038	-0.05(-0.17%)
Apr 27, 2009	29.81	31.04	29.55	30.91	59,803	+1.29(+4.37%)
Apr 24, 2009	29.93	30.31	29.45	29.62	46,358	-0.18(-0.61%)
Apr 23, 2009	29.94	30.24	29.49	29.80	64,967	+0.47(+1.59%)
Apr 22, 2009	29.76	30.44	29.32	29.33	76,445	-0.56(-1.86%)
Apr 21, 2009	30.52	30.72	29.51	29.89	55,852	-0.35(-1.15%)
Apr 20, 2009	31.10	31.18	29.97	30.24	71,124	-1.25(-3.98%)
Apr 17, 2009	29.10	31.49	28.89	31.49	91,083	+2.50(+8.61%)
Apr 16, 2009	29.10	29.10	28.44	29.00	59,657	+0.34(+1.17%)
Apr 15, 2009	28.03	29.01	28.03	28.66	60,445	+0.76(+2.74%)
Apr 14, 2009	27.95	28.37	27.69	27.90	76,173	+0.17(+0.61%)
Apr 13, 2009	27.48	27.99	26.67	27.73	132,281	+0.44(+1.61%)
Apr 09, 2009	28.44	28.66	27.26	27.29	96,579	-0.65(-2.32%)
Apr 08, 2009	27.24	28.17	27.04	27.94	39,027	+1.32(+4.96%)
Apr 07, 2009	26.64	26.84	26.21	26.62	60,421	-0.28(-1.06%)
Apr 06, 2009	27.29	27.44	26.84	26.90	41,466	-0.45(-1.66%)
Apr 03, 2009	27.06	27.61	26.85	27.35	62,161	+0.13(+0.47%)
Apr 02, 2009	26.38	27.82	26.38	27.22	76,023	+1.16(+4.47%)
Apr 01, 2009	26.56	26.56	25.78	26.06	60,239	-0.84(-3.13%)
Mar 31, 2009	26.43	27.17	26.42	26.90	60,768	+0.81(+3.12%)
Mar 30, 2009	25.53	26.51	24.97	26.09	65,391	-1.63(-5.88%)
Mar 26, 2009	27.48	28.04	27.09	27.72	61,868	+0.85(+3.18%)
Mar 25, 2009	26.77	27.65	26.40	26.86	72,685	+0.09(+0.34%)
Mar 24, 2009	26.75	27.71	26.41	26.77	59,416	-0.13(-0.48%)
Mar 23, 2009	26.90	27.34	26.86	26.90	49,030	+1.03(+4.00%)
Mar 20, 2009	26.71	26.75	25.87	25.87	57,912	-0.56(-2.10%)
Mar 19, 2009	26.53	27.00	25.92	26.42	132,629	+0.05(+0.20%)
Mar 18, 2009	26.11	26.80	25.72	26.37	73,603	+0.52(+2.00%)
Mar 17, 2009	26.25	26.37	25.41	25.85	60,810	-0.66(-2.49%)
Mar 16, 2009	26.50	26.51	25.71	26.51	104,583	+0.50(+1.94%)
Mar 13, 2009	27.28	27.64	25.52	26.01	0	-0.79(-2.94%)
Mar 12, 2009	24.44	27.09	24.07	26.80	365,385	+2.15(+8.71%)
Mar 11, 2009	24.43	24.93	23.42	24.65	168,431	+0.72(+3.03%)
Mar 10, 2009	21.99	23.93	21.99	23.93	86,513	+2.15(+9.86%)
Mar 09, 2009	22.83	24.08	21.56	21.78	437,980	-1.82(-7.73%)
Mar 06, 2009	23.77	24.42	22.77	23.60	0	-1.16(-4.70%)
Mar 05, 2009	27.73	27.73	24.26	24.77	217,172	-3.22(-11.51%)
Mar 04, 2009	25.09	28.83	24.88	27.99	141,934	+4.82(+20.83%)
Mar 02, 2009	26.25	26.25	22.67	23.16	162,385	-3.54(-13.27%)
Feb 27, 2009	24.90	26.86	24.34	26.71	0	+0.80(+3.10%)
Feb 26, 2009	25.68	26.56	25.44	25.90	57,945	+0.13(+0.50%)
Feb 25, 2009	25.70	26.28	23.34	25.78	84,540	+1.98(+8.32%)
Feb 24, 2009	24.16	24.17	22.09	23.80	108,472	-0.28(-1.18%)
Feb 23, 2009	24.96	25.34	23.80	24.08	70,892	-0.88(-3.52%)
Feb 20, 2009	24.90	25.31	23.63	24.96	82,012	-0.70(-2.72%)
Feb 19, 2009	27.35	27.44	25.66	25.66	57,025	-1.23(-4.57%)
Feb 18, 2009	27.35	27.73	26.28	26.89	66,659	-0.15(-0.56%)
Feb 17, 2009	27.73	27.86	26.66	27.04	54,563	-1.20(-4.24%)
Feb 13, 2009	28.09	28.36	27.86	28.24	63,737	+0.18(+0.63%)
Feb 12, 2009	27.83	28.59	27.73	28.06	72,236	+0.26(+0.95%)
Feb 11, 2009	28.58	29.12	27.73	27.80	87,506	-0.98(-3.42%)
Feb 10, 2009	28.98	29.16	28.17	28.78	60,740	-0.03(-0.09%)
Feb 09, 2009	29.18	29.56	28.61	28.80	72,061	+0.04(+0.13%)
Feb 06, 2009	27.72	29.99	27.61	28.77	116,168	+1.79(+6.64%)
Feb 05, 2009	24.66	27.20	24.66	26.98	70,685	+1.71(+6.79%)
Feb 04, 2009	28.07	28.07	25.20	25.26	93,098	-1.58(-5.87%)
Feb 03, 2009	26.18	27.29	25.84	26.84	68,871	+0.33(+1.24%)

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.