Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	33.76	33.77	32.95	33.10	559,222	+0.04(+0.11%)
Apr 29, 2009	33.34	33.40	32.92	33.07	85,926	+0.41(+1.26%)
Apr 28, 2009	32.27	32.89	32.27	32.65	67,891	+0.10(+0.30%)
Apr 27, 2009	32.40	33.01	32.40	32.55	71,404	-0.08(-0.25%)
Apr 24, 2009	32.37	32.89	32.37	32.64	109,508	+0.38(+1.19%)
Apr 23, 2009	32.23	32.53	31.95	32.25	187,658	-0.06(-0.19%)
Apr 22, 2009	32.32	32.74	32.18	32.31	87,234	-0.08(-0.23%)
Apr 21, 2009	32.56	32.56	31.98	32.39	67,338	+0.13(+0.42%)
Apr 20, 2009	32.48	32.83	32.20	32.25	120,193	-0.79(-2.38%)
Apr 17, 2009	32.68	33.20	32.68	33.04	95,171	+0.28(+0.86%)
Apr 16, 2009	32.28	32.84	32.17	32.76	187,647	+0.51(+1.59%)
Apr 15, 2009	31.60	32.29	31.59	32.25	85,588	+0.62(+1.95%)
Apr 14, 2009	31.99	31.99	31.57	31.63	110,100	-0.53(-1.66%)
Apr 13, 2009	32.22	32.30	32.01	32.16	141,891	-0.23(-0.69%)
Apr 09, 2009	32.93	32.93	32.20	32.39	115,573	+0.48(+1.51%)
Apr 08, 2009	31.69	31.92	31.59	31.91	73,999	+0.32(+1.00%)
Apr 07, 2009	31.79	31.90	31.52	31.59	97,377	-0.54(-1.68%)
Apr 06, 2009	31.86	32.20	31.78	32.13	71,497	-0.10(-0.30%)
Apr 03, 2009	32.08	32.23	31.78	32.23	106,802	+0.20(+0.61%)
Apr 02, 2009	31.88	32.52	31.79	32.04	217,950	+0.74(+2.37%)
Apr 01, 2009	30.54	31.44	30.36	31.29	820,379	+0.53(+1.71%)
Mar 31, 2009	31.09	31.28	30.75	30.77	31,875	-0.15(-0.49%)
Mar 30, 2009	31.33	31.33	30.56	30.92	72,535	-1.16(-3.60%)
Mar 26, 2009	31.56	32.13	31.52	32.07	140,603	+0.51(+1.62%)
Mar 25, 2009	31.50	31.92	31.03	31.56	122,446	+0.03(+0.10%)
Mar 24, 2009	31.61	31.81	31.14	31.53	104,257	-0.14(-0.45%)
Mar 23, 2009	31.06	31.72	31.01	31.68	106,791	+1.26(+4.15%)
Mar 20, 2009	30.36	30.87	30.31	30.42	59,939	-0.05(-0.17%)
Mar 19, 2009	31.07	31.07	30.32	30.47	95,222	-0.29(-0.93%)
Mar 18, 2009	30.69	31.18	30.24	30.75	164,717	+0.04(+0.12%)
Mar 17, 2009	30.19	30.72	30.18	30.72	51,977	+0.50(+1.66%)
Mar 16, 2009	30.69	30.75	30.03	30.21	134,021	+0.29(+0.95%)
Mar 13, 2009	29.75	29.99	29.47	29.93	0	+0.49(+1.66%)
Mar 12, 2009	28.58	29.53	28.47	29.44	60,757	+0.71(+2.45%)
Mar 11, 2009	28.82	28.89	28.56	28.74	66,183	+0.23(+0.79%)
Mar 10, 2009	28.36	28.55	28.04	28.51	117,357	+0.72(+2.59%)
Mar 09, 2009	27.71	28.25	27.68	27.79	191,673	-0.28(-0.99%)
Mar 06, 2009	28.30	28.44	27.52	28.07	0	+0.17(+0.62%)
Mar 05, 2009	28.22	28.55	27.85	27.89	239,397	-0.93(-3.23%)
Mar 04, 2009	28.86	29.22	28.43	28.83	99,141	+0.23(+0.81%)
Mar 02, 2009	28.86	29.21	28.46	28.59	373,200	-0.91(-3.08%)
Feb 27, 2009	29.35	29.91	28.03	29.50	0	-0.23(-0.76%)
Feb 26, 2009	30.56	30.74	29.73	29.73	86,368	-0.58(-1.91%)
Feb 25, 2009	30.37	30.70	30.05	30.30	236,900	-0.24(-0.79%)
Feb 24, 2009	30.02	31.17	29.84	30.54	157,743	+0.65(+2.18%)
Feb 23, 2009	30.81	30.94	29.79	29.89	300,751	-0.68(-2.21%)
Feb 20, 2009	30.47	30.86	30.27	30.57	137,714	-0.45(-1.45%)
Feb 19, 2009	31.27	31.42	30.97	31.02	60,614	+0.04(+0.12%)
Feb 18, 2009	31.09	31.11	30.71	30.98	125,361	-0.01(-0.04%)
Feb 17, 2009	30.96	31.29	30.71	30.99	65,959	-0.83(-2.59%)
Feb 13, 2009	32.09	32.19	31.77	31.82	57,103	-0.22(-0.68%)
Feb 12, 2009	31.44	32.13	31.32	32.04	90,100	+0.39(+1.23%)
Feb 11, 2009	31.59	31.82	31.50	31.65	53,793	+0.18(+0.57%)
Feb 10, 2009	32.32	32.59	31.32	31.47	91,829	-1.14(-3.50%)
Feb 09, 2009	33.05	33.05	32.49	32.61	62,400	-0.44(-1.34%)
Feb 06, 2009	32.51	33.18	32.43	33.05	77,792	+0.67(+2.06%)
Feb 05, 2009	31.78	32.54	31.74	32.38	70,314	+0.41(+1.29%)
Feb 04, 2009	32.75	32.75	31.89	31.97	120,332	-0.63(-1.93%)
Feb 03, 2009	31.93	32.77	31.84	32.60	88,857	+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.