Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	32.94	33.33	32.51	32.67	4,734,572	+0.10(+0.31%)
Apr 29, 2009	32.29	32.97	32.20	32.57	4,017,075	+0.58(+1.82%)
Apr 28, 2009	31.83	32.30	31.69	31.98	3,310,080	-0.17(-0.53%)
Apr 27, 2009	31.98	32.52	31.90	32.15	4,208,438	-0.19(-0.60%)
Apr 24, 2009	32.03	32.55	31.89	32.35	5,028,740	+0.59(+1.86%)
Apr 23, 2009	31.63	31.81	31.22	31.76	3,650,464	+0.04(+0.13%)
Apr 22, 2009	31.37	32.20	31.28	31.71	4,555,869	+0.10(+0.32%)
Apr 21, 2009	30.98	31.64	30.95	31.61	5,036,373	+0.47(+1.52%)
Apr 20, 2009	31.76	31.78	31.10	31.14	3,574,422	-1.12(-3.46%)
Apr 17, 2009	32.22	32.43	31.97	32.25	5,749,436	+0.05(+0.16%)
Apr 16, 2009	31.73	32.30	31.48	32.20	4,399,648	+0.57(+1.79%)
Apr 15, 2009	31.16	31.64	31.07	31.64	5,546,865	+0.22(+0.70%)
Apr 14, 2009	31.54	31.78	31.27	31.42	4,247,228	-0.38(-1.20%)
Apr 13, 2009	31.65	31.98	31.39	31.80	5,013,091	-0.02(-0.05%)
Apr 09, 2009	31.56	31.85	31.43	31.81	6,104,359	+0.93(+3.01%)
Apr 08, 2009	30.61	31.05	30.50	30.88	4,288,822	+0.52(+1.73%)
Apr 07, 2009	30.72	30.86	30.36	30.36	8,045,431	-0.82(-2.63%)
Apr 06, 2009	31.17	31.27	30.72	31.18	5,164,514	-0.41(-1.31%)
Apr 03, 2009	31.28	31.59	30.96	31.59	5,548,484	+0.57(+1.83%)
Apr 02, 2009	30.90	31.65	30.83	31.03	6,784,910	+0.80(+2.66%)
Apr 01, 2009	29.41	30.35	29.30	30.23	7,492,262	+0.57(+1.91%)
Mar 31, 2009	29.73	30.35	29.63	29.66	8,769,595	+0.10(+0.34%)
Mar 30, 2009	29.84	29.90	29.21	29.56	8,121,127	-1.51(-4.85%)
Mar 26, 2009	30.56	31.08	30.41	31.06	7,558,839	+0.81(+2.68%)
Mar 25, 2009	30.33	30.72	29.47	30.25	6,878,899	+0.12(+0.39%)
Mar 24, 2009	30.33	30.55	30.05	30.13	5,236,262	-0.59(-1.93%)
Mar 23, 2009	29.89	30.72	29.84	30.72	5,781,047	+1.78(+6.13%)
Mar 20, 2009	29.53	29.68	28.78	28.95	7,744,416	-0.55(-1.86%)
Mar 19, 2009	29.81	29.84	29.27	29.50	6,183,914	+0.06(+0.20%)
Mar 18, 2009	28.95	29.86	28.67	29.44	7,690,520	+0.41(+1.40%)
Mar 17, 2009	28.32	29.09	28.17	29.03	6,502,082	+0.68(+2.42%)
Mar 16, 2009	28.73	28.94	28.24	28.35	8,226,851	-0.11(-0.39%)
Mar 13, 2009	28.41	28.51	27.97	28.46	0	+0.09(+0.33%)
Mar 12, 2009	27.33	28.36	27.09	28.36	6,094,988	+0.91(+3.33%)
Mar 11, 2009	27.44	27.65	27.11	27.45	6,855,391	+0.30(+1.12%)
Mar 10, 2009	26.21	27.22	26.21	27.15	8,559,806	+1.39(+5.38%)
Mar 09, 2009	25.74	26.50	25.65	25.76	6,405,481	-0.42(-1.61%)
Mar 06, 2009	26.30	26.61	25.52	26.18	0	+0.07(+0.26%)
Mar 05, 2009	26.48	26.84	26.07	26.12	5,357,184	-0.95(-3.50%)
Mar 04, 2009	26.72	27.47	26.62	27.06	6,723,031	+0.84(+3.19%)
Mar 02, 2009	26.99	27.21	26.23	26.23	9,299,794	-1.27(-4.61%)
Feb 27, 2009	27.38	28.03	27.26	27.49	0	-0.36(-1.28%)
Feb 26, 2009	28.69	28.84	27.85	27.85	5,546,097	-0.60(-2.11%)
Feb 25, 2009	28.57	28.91	28.05	28.45	7,075,629	-0.25(-0.88%)
Feb 24, 2009	27.95	28.84	27.85	28.70	5,630,912	+0.81(+2.91%)
Feb 23, 2009	29.04	29.09	27.74	27.89	5,783,991	-1.06(-3.65%)
Feb 20, 2009	28.53	29.19	28.39	28.95	9,166,726	-0.08(-0.29%)
Feb 19, 2009	29.62	29.72	28.96	29.03	7,341,554	-0.36(-1.21%)
Feb 18, 2009	29.51	29.65	29.02	29.39	7,452,532	+0.11(+0.38%)
Feb 17, 2009	29.68	29.79	29.28	29.28	6,330,694	-1.26(-4.13%)
Feb 13, 2009	30.65	30.97	30.46	30.54	4,862,296	-0.14(-0.44%)
Feb 12, 2009	30.16	30.76	29.81	30.67	6,141,500	+0.06(+0.19%)
Feb 11, 2009	30.52	30.77	30.19	30.61	8,698,950	+0.08(+0.25%)
Feb 10, 2009	31.49	31.76	30.28	30.54	11,717,124	-1.15(-3.63%)
Feb 09, 2009	31.70	31.96	31.47	31.69	7,767,087	-0.05(-0.16%)
Feb 06, 2009	31.01	31.84	30.94	31.74	7,404,743	+0.81(+2.62%)
Feb 05, 2009	30.11	31.18	30.02	30.93	8,025,452	+0.61(+2.01%)
Feb 04, 2009	30.55	30.99	30.26	30.32	4,751,652	+0.00(+0.00%)
Feb 03, 2009	29.90	30.54	29.64	30.32	4,354,599	+0.60(+2.02%)

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.