Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	33.22	33.63	32.85	33.19	2,271,600	+0.09(+0.27%)
Apr 29, 2009	33.35	33.95	32.98	33.10	1,901,036	-0.14(-0.42%)
Apr 28, 2009	32.65	34.07	32.50	33.24	2,561,109	+0.50(+1.53%)
Apr 27, 2009	32.61	33.45	32.28	32.74	2,391,264	-0.05(-0.15%)
Apr 24, 2009	32.70	33.41	32.21	32.79	2,138,403	+0.19(+0.58%)
Apr 23, 2009	33.75	33.98	32.26	32.60	3,075,640	-1.02(-3.03%)
Apr 22, 2009	32.96	34.65	32.65	33.62	2,974,268	+0.50(+1.51%)
Apr 21, 2009	33.53	33.53	32.82	33.12	2,174,844	-0.17(-0.51%)
Apr 20, 2009	32.72	33.45	32.35	33.29	3,377,244	+0.47(+1.43%)
Apr 17, 2009	33.45	33.45	32.77	32.82	2,347,434	-0.48(-1.44%)
Apr 16, 2009	33.33	33.59	32.81	33.30	3,137,755	+0.09(+0.27%)
Apr 15, 2009	33.60	33.95	32.90	33.21	2,117,232	-0.63(-1.86%)
Apr 14, 2009	33.52	34.13	33.06	33.84	2,887,124	+0.05(+0.15%)
Apr 13, 2009	34.24	34.77	33.79	33.79	2,859,812	-0.54(-1.57%)
Apr 09, 2009	34.17	34.64	33.46	34.33	3,787,191	-0.30(-0.87%)
Apr 08, 2009	33.79	35.00	33.40	34.63	7,889,595	+1.97(+6.03%)
Apr 07, 2009	33.03	33.23	32.53	32.66	3,917,738	-0.65(-1.95%)
Apr 06, 2009	32.45	33.63	32.10	33.31	5,013,757	+1.41(+4.42%)
Apr 03, 2009	32.05	32.10	31.46	31.90	3,749,324	-0.23(-0.72%)
Apr 02, 2009	33.46	33.46	31.95	32.13	3,908,168	-0.84(-2.55%)
Apr 01, 2009	33.14	33.70	32.82	32.97	2,690,609	-0.40(-1.20%)
Mar 31, 2009	34.06	34.06	32.91	33.37	2,181,934	-0.37(-1.10%)
Mar 30, 2009	33.28	33.79	32.84	33.74	2,455,890	+0.56(+1.69%)
Mar 26, 2009	32.23	33.41	31.85	33.18	3,113,106	+1.08(+3.36%)
Mar 25, 2009	31.50	32.28	30.99	32.10	3,206,777	+0.82(+2.62%)
Mar 24, 2009	31.06	32.15	30.83	31.28	2,977,543	-0.65(-2.04%)
Mar 23, 2009	31.16	31.97	31.13	31.93	2,157,520	+1.07(+3.47%)
Mar 20, 2009	31.47	31.55	30.70	30.86	3,408,697	-0.49(-1.56%)
Mar 19, 2009	31.92	32.00	30.72	31.35	2,539,754	-0.40(-1.25%)
Mar 18, 2009	31.54	32.24	31.00	31.75	3,025,967	+0.21(+0.65%)
Mar 17, 2009	30.60	31.94	30.49	31.54	2,724,831	+0.95(+3.11%)
Mar 16, 2009	31.70	31.76	30.49	30.59	2,461,268	-0.93(-2.95%)
Mar 13, 2009	31.50	31.79	30.70	31.52	0	+0.27(+0.86%)
Mar 12, 2009	30.70	31.42	30.70	31.25	3,177,982	+0.37(+1.20%)
Mar 11, 2009	31.28	31.78	30.48	30.88	3,951,934	-0.42(-1.34%)
Mar 10, 2009	31.22	31.75	30.60	31.30	5,983,459	+0.66(+2.15%)
Mar 09, 2009	30.40	31.63	30.21	30.64	5,298,780	+0.28(+0.92%)
Mar 06, 2009	30.94	30.94	29.50	30.36	0	-0.30(-0.98%)
Mar 05, 2009	29.27	31.00	29.27	30.66	11,338,094	+3.39(+12.43%)
Mar 04, 2009	27.31	27.68	26.67	27.27	4,177,167	-0.43(-1.55%)
Mar 02, 2009	27.14	28.13	27.02	27.70	4,624,743	+0.26(+0.95%)
Feb 27, 2009	26.83	28.00	26.80	27.44	0	+0.35(+1.29%)
Feb 26, 2009	27.83	28.21	27.08	27.09	3,467,448	-0.36(-1.31%)
Feb 25, 2009	27.16	27.93	26.84	27.45	3,476,916	+0.19(+0.70%)
Feb 24, 2009	27.00	27.58	26.79	27.26	2,936,022	+0.56(+2.10%)
Feb 23, 2009	27.20	27.49	26.60	26.70	3,459,756	-0.32(-1.18%)
Feb 21, 2009	26.21	27.20	26.10	27.02	0	+0.00(+0.00%)
Feb 20, 2009	26.21	27.20	26.10	27.02	0	+0.41(+1.54%)
Feb 19, 2009	26.55	26.93	26.35	26.61	2,852,092	+0.20(+0.76%)
Feb 18, 2009	26.72	27.09	26.13	26.41	2,738,660	-0.10(-0.38%)
Feb 17, 2009	26.39	26.97	25.34	26.51	3,543,112	-0.10(-0.38%)
Feb 14, 2009	27.26	27.40	26.47	26.61	0	+0.00(+0.00%)
Feb 13, 2009	27.26	27.40	26.47	26.61	3,166,627	-0.79(-2.88%)
Feb 12, 2009	26.91	27.47	26.00	27.40	3,405,917	+0.52(+1.93%)
Feb 11, 2009	26.75	27.00	26.27	26.88	2,363,976	+0.22(+0.83%)
Feb 10, 2009	27.33	27.99	26.41	26.66	4,208,672	-0.81(-2.95%)
Feb 09, 2009	26.92	27.67	26.65	27.47	2,968,219	+0.55(+2.04%)
Feb 06, 2009	27.07	27.57	26.65	26.92	3,577,825	+0.29(+1.09%)
Feb 05, 2009	27.33	28.01	25.91	26.63	9,201,625	-1.68(-5.93%)
Feb 04, 2009	29.09	29.26	28.07	28.31	2,658,976	-0.74(-2.55%)
Feb 03, 2009	27.76	29.47	27.75	29.05	4,358,855	+1.38(+4.99%)

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.