Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	34.19	34.64	32.94	33.34	1,698,393	-0.46(-1.36%)
Apr 29, 2009	32.74	34.11	32.52	33.80	1,445,054	+1.37(+4.24%)
Apr 28, 2009	31.30	33.03	30.72	32.43	2,616,061	+0.03(+0.11%)
Apr 27, 2009	31.46	33.21	31.32	32.39	2,065,970	+0.63(+1.97%)
Apr 24, 2009	32.17	32.21	31.49	31.77	2,900,624	-0.13(-0.41%)
Apr 23, 2009	31.85	32.50	31.30	31.90	2,422,319	+0.43(+1.35%)
Apr 22, 2009	31.22	32.34	31.22	31.47	2,367,260	+0.12(+0.39%)
Apr 21, 2009	30.86	31.68	30.74	31.35	1,944,679	+0.44(+1.43%)
Apr 20, 2009	31.12	31.31	30.63	30.91	1,899,394	-0.77(-2.44%)
Apr 17, 2009	31.25	31.86	31.05	31.68	2,831,357	+0.59(+1.90%)
Apr 16, 2009	30.03	31.24	29.74	31.09	1,760,078	+1.30(+4.38%)
Apr 15, 2009	29.37	30.00	29.37	29.79	1,741,525	+0.23(+0.76%)
Apr 14, 2009	29.34	29.77	29.02	29.56	1,616,494	-0.13(-0.44%)
Apr 13, 2009	30.26	30.33	29.22	29.69	2,115,600	-0.88(-2.87%)
Apr 09, 2009	30.43	30.59	29.32	30.57	1,312,099	+1.25(+4.27%)
Apr 08, 2009	29.09	29.40	28.88	29.32	1,016,999	+0.29(+0.99%)
Apr 07, 2009	29.14	29.59	28.75	29.03	1,564,626	-0.65(-2.20%)
Apr 06, 2009	28.89	29.73	28.34	29.68	1,509,485	+0.44(+1.52%)
Apr 03, 2009	29.75	30.11	28.82	29.24	1,519,752	-0.72(-2.41%)
Apr 02, 2009	29.28	30.53	28.73	29.96	1,329,252	+1.23(+4.27%)
Apr 01, 2009	27.93	28.85	27.68	28.73	787,131	+0.36(+1.26%)
Mar 31, 2009	28.38	28.93	28.05	28.38	1,199,033	+0.20(+0.71%)
Mar 30, 2009	29.07	29.07	27.85	28.18	1,497,597	-2.30(-7.53%)
Mar 26, 2009	29.39	30.47	29.37	30.47	1,369,884	+1.18(+4.04%)
Mar 25, 2009	29.22	30.01	28.56	29.29	1,269,182	+0.50(+1.72%)
Mar 24, 2009	28.57	29.12	28.53	28.80	1,308,049	-0.14(-0.48%)
Mar 23, 2009	28.44	28.94	28.24	28.93	1,658,648	+1.63(+5.95%)
Mar 20, 2009	28.00	28.34	27.12	27.31	2,413,788	-0.49(-1.77%)
Mar 19, 2009	28.44	28.72	27.66	27.80	1,861,263	-0.65(-2.28%)
Mar 18, 2009	27.64	28.84	27.13	28.45	2,256,313	+0.81(+2.93%)
Mar 17, 2009	27.22	27.64	26.36	27.64	1,857,370	+0.63(+2.35%)
Mar 16, 2009	26.64	27.71	26.61	27.00	2,840,749	+0.58(+2.20%)
Mar 13, 2009	26.73	27.00	26.01	26.42	0	-0.29(-1.07%)
Mar 12, 2009	26.27	26.82	25.88	26.71	1,836,186	+0.45(+1.72%)
Mar 11, 2009	26.07	26.61	25.87	26.26	1,684,253	+0.32(+1.24%)
Mar 10, 2009	24.71	25.98	24.42	25.93	2,430,827	+1.72(+7.11%)
Mar 09, 2009	24.34	25.00	24.06	24.21	1,436,147	-0.43(-1.76%)
Mar 06, 2009	24.91	26.03	24.13	24.65	0	+0.33(+1.36%)
Mar 05, 2009	25.15	25.15	24.20	24.32	2,294,505	-1.44(-5.60%)
Mar 04, 2009	25.40	26.13	25.02	25.76	1,904,357	+0.54(+2.14%)
Mar 02, 2009	26.47	26.59	25.12	25.22	2,567,211	-1.90(-7.02%)
Feb 27, 2009	27.51	27.79	26.96	27.13	0	-0.90(-3.20%)
Feb 26, 2009	28.99	29.32	27.82	28.02	1,940,877	-0.83(-2.86%)
Feb 25, 2009	29.86	29.92	28.67	28.85	1,703,169	-1.19(-3.97%)
Feb 24, 2009	29.72	30.24	29.27	30.04	1,839,839	+0.58(+1.98%)
Feb 23, 2009	30.74	31.05	29.40	29.46	2,329,748	-1.02(-3.34%)
Feb 20, 2009	30.57	31.06	29.91	30.47	3,079,882	-0.68(-2.18%)
Feb 19, 2009	31.37	31.83	31.05	31.15	1,659,115	+0.01(+0.03%)
Feb 18, 2009	31.18	31.48	30.66	31.14	2,064,265	+0.12(+0.39%)
Feb 17, 2009	31.20	31.67	30.51	31.02	2,154,139	-1.29(-3.98%)
Feb 13, 2009	31.47	32.47	31.26	32.31	1,389,382	+0.67(+2.12%)
Feb 12, 2009	31.49	31.69	30.54	31.64	1,543,444	-0.33(-1.03%)
Feb 11, 2009	32.31	32.46	31.53	31.97	1,481,185	-0.28(-0.86%)
Feb 10, 2009	33.73	34.12	32.00	32.25	1,720,672	-1.65(-4.87%)
Feb 09, 2009	33.62	34.15	33.33	33.90	1,726,251	+0.08(+0.23%)
Feb 06, 2009	33.26	34.02	33.06	33.82	1,977,332	+0.69(+2.07%)
Feb 05, 2009	32.53	33.20	32.39	33.13	3,416,721	+0.41(+1.25%)
Feb 04, 2009	33.90	33.90	31.97	32.73	3,310,235	-1.13(-3.34%)
Feb 03, 2009	32.52	33.89	31.73	33.86	4,544,612	+3.28(+10.72%)

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.