Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	36.20	36.50	35.73	36.50	17,365	+1.25(+3.55%)
Apr 29, 2009	35.15	35.47	35.10	35.25	4,581	+0.75(+2.17%)
Apr 28, 2009	34.10	34.75	34.10	34.50	3,873	-0.89(-2.51%)
Apr 27, 2009	35.39	36.00	35.39	35.39	6,493	-0.36(-1.01%)
Apr 24, 2009	34.56	35.75	34.56	35.75	3,287	+0.84(+2.41%)
Apr 23, 2009	34.81	34.91	34.15	34.91	4,086	+0.34(+0.98%)
Apr 22, 2009	34.45	35.10	34.45	34.57	3,435	-0.48(-1.37%)
Apr 21, 2009	35.54	35.55	35.05	35.05	2,524	-0.55(-1.54%)
Apr 20, 2009	35.75	36.00	35.60	35.60	8,164	-1.35(-3.65%)
Apr 17, 2009	35.90	36.95	35.90	36.95	4,286	+1.45(+4.08%)
Apr 16, 2009	34.45	35.65	34.45	35.50	4,336	+0.75(+2.16%)
Apr 15, 2009	35.25	35.25	34.20	34.75	3,028	-0.74(-2.09%)
Apr 14, 2009	35.50	35.85	35.49	35.49	639	-0.35(-0.98%)
Apr 13, 2009	35.80	35.84	35.26	35.84	837	-1.58(-4.22%)
Apr 09, 2009	37.43	37.43	37.42	37.42	1,063	+1.32(+3.66%)
Apr 08, 2009	35.95	36.15	35.65	36.10	1,401	-0.65(-1.77%)
Apr 07, 2009	36.65	37.00	36.40	36.75	3,498	-0.40(-1.08%)
Apr 06, 2009	37.70	37.70	37.15	37.15	1,685	+0.15(+0.41%)
Apr 03, 2009	36.55	37.26	36.55	37.00	3,543	-0.10(-0.27%)
Apr 02, 2009	37.10	37.50	36.26	37.10	5,472	+2.25(+6.46%)
Apr 01, 2009	33.85	34.88	33.85	34.85	2,867	+1.04(+3.08%)
Mar 31, 2009	33.65	34.10	33.65	33.81	7,150	+0.21(+0.63%)
Mar 30, 2009	34.00	34.44	33.60	33.60	1,544	-1.50(-4.27%)
Mar 26, 2009	35.00	35.60	35.00	35.10	1,270	+0.20(+0.57%)
Mar 25, 2009	34.70	35.60	34.50	34.90	18,293	-2.40(-6.43%)
Mar 24, 2009	36.55	37.40	36.15	37.30	5,951	+0.65(+1.77%)
Mar 23, 2009	35.35	36.65	35.35	36.65	7,977	+2.65(+7.79%)
Mar 20, 2009	34.10	34.70	33.75	34.00	4,705	-1.00(-2.86%)
Mar 19, 2009	34.71	35.00	34.71	35.00	2,166	-0.15(-0.43%)
Mar 18, 2009	33.45	35.15	33.05	35.15	8,911	+2.05(+6.19%)
Mar 17, 2009	32.70	33.50	32.70	33.10	6,819	+1.95(+6.26%)
Mar 16, 2009	31.30	31.80	31.15	31.15	5,922	+0.10(+0.32%)
Mar 13, 2009	30.95	31.60	30.85	31.05	2,718	+2.00(+6.88%)
Mar 12, 2009	28.72	29.65	28.70	29.05	3,972	-1.05(-3.49%)
Mar 11, 2009	29.84	30.10	29.72	30.10	5,345	+0.70(+2.38%)
Mar 10, 2009	28.15	29.40	28.15	29.40	8,079	+2.20(+8.09%)
Mar 09, 2009	27.35	27.35	27.20	27.20	6,365	-2.55(-8.57%)
Mar 06, 2009	30.45	31.10	29.20	29.75	8,586	-1.35(-4.34%)
Mar 05, 2009	31.57	31.66	31.10	31.10	3,361	-0.10(-0.32%)
Mar 04, 2009	30.80	32.00	30.80	31.20	20,359	+0.70(+2.30%)
Mar 02, 2009	31.40	32.15	30.50	30.50	12,678	-2.00(-6.15%)
Feb 27, 2009	32.90	33.00	32.50	32.50	4,584	+0.85(+2.69%)
Feb 26, 2009	32.32	32.60	31.65	31.65	8,434	-1.10(-3.36%)
Feb 25, 2009	32.80	33.00	32.50	32.75	10,776	+0.30(+0.92%)
Feb 24, 2009	31.65	33.00	31.55	32.45	21,885	+1.45(+4.68%)
Feb 23, 2009	32.05	32.29	31.00	31.00	5,760	-1.10(-3.43%)
Feb 20, 2009	31.80	32.65	31.33	32.10	22,027	-1.40(-4.18%)
Feb 19, 2009	33.89	34.07	33.45	33.50	3,968	+0.00(+0.00%)
Feb 18, 2009	33.20	33.55	33.00	33.50	11,310	+1.35(+4.20%)
Feb 17, 2009	32.15	32.50	32.00	32.15	1,313	-0.28(-0.86%)
Feb 13, 2009	32.00	32.59	31.90	32.43	9,426	-0.19(-0.58%)
Feb 12, 2009	31.85	32.62	31.85	32.62	7,760	-1.53(-4.48%)
Feb 11, 2009	34.10	34.20	33.90	34.15	7,597	+0.00(+0.00%)
Feb 10, 2009	34.00	34.15	33.25	34.15	5,990	+0.20(+0.59%)
Feb 09, 2009	34.45	34.45	33.70	33.95	6,336	+1.20(+3.66%)
Feb 06, 2009	32.70	32.95	32.70	32.75	2,307	+0.35(+1.08%)
Feb 05, 2009	32.47	32.73	32.40	32.40	4,792	-0.50(-1.52%)
Feb 04, 2009	32.90	32.90	32.50	32.90	12,775	+0.50(+1.54%)
Feb 03, 2009	31.35	32.40	31.35	32.40	11,956	+2.40(+8.00%)
Feb 02, 2009	29.75	30.40	29.75	30.00	562	+0.05(+0.17%)
Jan 30, 2009	30.31	30.95	29.95	29.95	3,773	-1.40(-4.47%)
Jan 29, 2009	32.55	32.55	31.35	31.35	2,464	+0.38(+1.23%)
Jan 28, 2009	30.85	30.98	30.50	30.97	4,621	+0.32(+1.04%)
Jan 27, 2009	29.65	30.65	29.65	30.65	4,671	+1.90(+6.61%)
Jan 26, 2009	28.30	29.40	28.30	28.75	31,752	-0.85(-2.87%)
Jan 23, 2009	29.75	30.05	29.50	29.60	3,223	-0.35(-1.17%)
Jan 22, 2009	31.20	31.20	29.90	29.95	1,606	-0.31(-1.02%)
Jan 21, 2009	30.47	31.00	29.40	30.26	6,022	+0.51(+1.71%)
Jan 20, 2009	30.00	30.20	29.15	29.75	5,912	-2.00(-6.30%)
Jan 16, 2009	31.55	32.00	31.55	31.75	3,355	-0.30(-0.94%)
Jan 15, 2009	31.20	32.05	31.00	32.05	11,747	-0.70(-2.14%)
Jan 14, 2009	33.30	33.48	32.75	32.75	22,412	-0.65(-1.95%)
Jan 13, 2009	32.55	33.40	32.55	33.40	34,437	-1.80(-5.11%)
Jan 12, 2009	34.65	35.20	34.65	35.20	3,889	+0.40(+1.15%)
Jan 09, 2009	34.25	34.80	34.25	34.80	15,895	-2.60(-6.95%)
Jan 08, 2009	37.40	37.46	36.55	37.40	17,770	-1.60(-4.10%)
Jan 07, 2009	39.50	39.50	38.55	39.00	6,771	+2.40(+6.56%)
Jan 06, 2009	35.20	36.90	35.20	36.60	9,708	-0.75(-2.01%)
Jan 05, 2009	36.05	37.65	36.05	37.35	9,246	+2.65(+7.64%)
Jan 02, 2009	34.45	35.50	34.45	34.70	1,077	+0.00(+0.00%)
Dec 31, 2008	34.30	35.00	34.30	34.70	3,477	+0.20(+0.58%)
Dec 30, 2008	35.50	35.50	34.50	34.50	5,359	+0.50(+1.47%)
Dec 29, 2008	33.25	34.05	33.25	34.00	11,212	+0.50(+1.49%)
Dec 26, 2008	34.00	34.75	33.50	33.50	4,549	+0.00(+0.00%)
Dec 24, 2008	33.50	34.00	33.00	33.50	34,370	-0.75(-2.19%)
Dec 23, 2008	34.15	34.50	33.30	34.25	13,089	-0.50(-1.44%)
Dec 22, 2008	34.15	34.75	34.05	34.75	19,999	+0.81(+2.39%)
Dec 19, 2008	34.75	34.75	33.30	33.94	4,161	-0.56(-1.62%)
Dec 18, 2008	37.00	37.00	34.50	34.50	14,566	-0.45(-1.29%)
Dec 17, 2008	33.85	34.95	33.85	34.95	344,453	+1.95(+5.91%)
Dec 16, 2008	32.75	34.50	32.70	33.00	11,243	+0.95(+2.96%)
Dec 15, 2008	33.25	33.25	32.05	32.05	1,212	+0.55(+1.75%)
Dec 12, 2008	30.80	31.50	29.90	31.50	1,644	-1.00(-3.08%)
Dec 11, 2008	32.10	32.50	32.00	32.50	14,216	+0.75(+2.36%)
Dec 10, 2008	32.00	32.00	30.90	31.75	7,441	+1.95(+6.54%)
Dec 09, 2008	29.75	30.00	29.75	29.80	2,346	+1.05(+3.65%)
Dec 08, 2008	28.75	29.00	28.75	28.75	3,972	+0.40(+1.41%)
Dec 05, 2008	28.25	28.35	27.25	28.35	3,671	+1.35(+5.00%)
Dec 04, 2008	27.50	28.65	27.00	27.00	27,395	-3.00(-10.00%)
Dec 03, 2008	30.00	30.00	27.75	30.00	1,628	+1.50(+5.26%)
Dec 02, 2008	29.85	30.30	28.50	28.50	1,067	-1.00(-3.39%)
Dec 01, 2008	29.50	29.50	29.50	29.50	1,081	-0.50(-1.67%)
Nov 28, 2008	31.00	31.00	30.00	30.00	1,259	-1.75(-5.51%)
Nov 26, 2008	31.85	32.25	30.25	31.75	6,965	+2.50(+8.55%)
Nov 25, 2008	30.25	31.90	29.25	29.25	3,057	+0.10(+0.34%)
Nov 24, 2008	29.15	29.15	29.15	29.15	345	-2.05(-6.57%)
Nov 21, 2008	28.60	31.20	28.30	31.20	1,072	+3.45(+12.43%)
Nov 20, 2008	27.25	27.75	27.25	27.75	1,629	-0.30(-1.07%)
Nov 19, 2008	28.05	28.22	28.05	28.05	10,662	-1.20(-4.10%)
Nov 18, 2008	30.00	30.00	29.25	29.25	4,154	-0.25(-0.85%)
Nov 17, 2008	29.75	29.75	29.50	29.50	724	-0.50(-1.67%)
Nov 14, 2008		30.00	30.00	30.00	0	+0.00(+0.00%)
Nov 13, 2008	28.25	30.00	27.25	30.00	6,278	-0.75(-2.44%)
Nov 12, 2008	32.00	32.00	30.50	30.75	1,170	+1.05(+3.54%)
Nov 11, 2008	30.00	30.00	29.70	29.70	366	-3.30(-10.00%)
Nov 10, 2008	33.50	33.52	33.00	33.00	5,755	+1.15(+3.61%)
Nov 07, 2008	31.50	33.90	31.20	31.85	21,189	-1.15(-3.48%)
Nov 06, 2008	33.90	34.00	33.00	33.00	58,860	-2.55(-7.17%)
Nov 05, 2008	35.85	35.85	35.55	35.55	4,199	+0.60(+1.72%)

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.