Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	32.09	32.09	30.83	31.59	38,440,164	-0.51(-1.59%)
Apr 29, 2009	31.89	32.57	31.83	32.10	17,840,980	+0.17(+0.54%)
Apr 28, 2009	31.79	32.06	31.47	31.93	14,093,424	+0.00(+0.00%)
Apr 27, 2009	31.35	32.21	31.35	31.93	15,025,262	+0.29(+0.93%)
Apr 24, 2009	31.63	31.88	31.24	31.63	17,723,638	+0.12(+0.39%)
Apr 23, 2009	31.84	31.84	31.15	31.51	18,560,990	-0.18(-0.56%)
Apr 22, 2009	32.56	32.56	31.65	31.69	20,949,626	-0.79(-2.44%)
Apr 21, 2009	32.19	32.73	31.36	32.48	19,897,478	+0.35(+1.08%)
Apr 20, 2009	32.67	32.92	32.07	32.13	24,381,648	-0.59(-1.80%)
Apr 17, 2009	32.40	32.91	32.19	32.72	34,197,576	+0.78(+2.44%)
Apr 16, 2009	31.17	32.14	31.11	31.94	25,784,422	+1.06(+3.45%)
Apr 15, 2009	30.20	30.95	30.18	30.88	22,387,742	+0.95(+3.17%)
Apr 14, 2009	30.39	30.42	29.76	29.93	23,831,484	-0.50(-1.64%)
Apr 13, 2009	30.96	31.06	30.37	30.43	20,378,390	-0.73(-2.34%)
Apr 09, 2009	31.15	31.22	30.64	31.16	23,311,092	+0.46(+1.49%)
Apr 08, 2009	30.91	31.04	30.33	30.70	14,893,497	-0.13(-0.43%)
Apr 07, 2009	31.31	31.31	30.74	30.84	15,472,826	-0.61(-1.95%)
Apr 06, 2009	31.33	31.65	30.98	31.45	16,331,845	+0.01(+0.04%)
Apr 03, 2009	31.38	31.51	30.86	31.44	23,364,434	+0.13(+0.42%)
Apr 02, 2009	30.86	31.86	30.86	31.31	28,921,734	+0.77(+2.51%)
Apr 01, 2009	29.61	30.71	29.32	30.54	27,001,764	+0.71(+2.38%)
Mar 31, 2009	30.13	30.30	29.74	29.83	21,860,432	-0.12(-0.40%)
Mar 30, 2009	30.43	30.47	29.50	29.95	20,124,568	-0.94(-3.04%)
Mar 26, 2009	30.58	30.92	30.10	30.89	25,663,170	+0.44(+1.46%)
Mar 25, 2009	30.22	30.79	29.90	30.44	24,115,320	+0.63(+2.10%)
Mar 24, 2009	30.04	30.54	29.70	29.82	19,194,436	-0.42(-1.40%)
Mar 23, 2009	29.75	30.28	29.61	30.24	25,699,414	+1.36(+4.72%)
Mar 20, 2009	29.49	29.73	28.83	28.88	40,352,256	-0.58(-1.97%)
Mar 19, 2009	30.56	30.67	29.27	29.46	25,526,226	-0.96(-3.15%)
Mar 18, 2009	30.25	30.87	29.77	30.42	26,376,792	+0.03(+0.08%)
Mar 17, 2009	30.37	30.49	30.03	30.39	18,125,220	+0.10(+0.33%)
Mar 16, 2009	30.01	30.67	29.88	30.29	23,967,022	+0.55(+1.85%)
Mar 13, 2009	29.20	29.82	28.92	29.74	0	+0.74(+2.56%)
Mar 12, 2009	28.44	29.08	28.20	29.00	21,651,764	+0.45(+1.58%)
Mar 11, 2009	28.88	28.97	28.35	28.55	21,147,474	-0.06(-0.22%)
Mar 10, 2009	28.19	28.63	28.11	28.61	32,576,870	+0.63(+2.24%)
Mar 09, 2009	28.70	28.89	27.83	27.99	26,722,626	-0.97(-3.35%)
Mar 06, 2009	29.06	29.51	28.27	28.95	0	+0.20(+0.68%)
Mar 05, 2009	29.42	29.65	28.46	28.76	30,734,746	-1.21(-4.04%)
Mar 04, 2009	29.73	30.41	29.56	29.97	24,786,586	+0.23(+0.77%)
Mar 02, 2009	29.97	30.36	29.65	29.74	30,046,736	-0.77(-2.53%)
Feb 27, 2009	30.82	31.11	30.25	30.51	0	-0.51(-1.63%)
Feb 26, 2009	31.74	31.80	30.98	31.02	21,479,876	-0.60(-1.90%)
Feb 25, 2009	31.41	31.98	31.18	31.62	27,428,604	+0.09(+0.30%)
Feb 24, 2009	33.23	31.79	31.02	31.53	23,653,674	+0.55(+1.78%)
Feb 23, 2009	31.98	31.98	30.91	30.98	23,885,610	-0.86(-2.69%)
Feb 20, 2009	31.82	32.53	31.55	31.83	0	-0.56(-1.72%)
Feb 19, 2009	32.62	32.97	32.32	32.39	21,319,378	+0.11(+0.35%)
Feb 18, 2009	31.57	32.41	31.51	32.27	26,450,558	+0.53(+1.68%)
Feb 17, 2009	31.67	32.27	31.22	31.74	32,888,958	-0.62(-1.92%)
Feb 13, 2009	32.54	32.74	32.13	32.36	18,383,008	-0.12(-0.37%)
Feb 12, 2009	32.26	32.56	31.64	32.48	28,446,230	+0.08(+0.23%)
Feb 11, 2009	32.81	32.88	32.22	32.41	25,896,832	-0.18(-0.56%)
Feb 10, 2009	33.41	33.86	32.29	32.59	35,553,260	-0.94(-2.81%)
Feb 09, 2009	34.14	34.19	33.36	33.53	21,188,988	-0.67(-1.96%)
Feb 06, 2009	33.84	34.50	33.61	34.21	24,214,228	+0.43(+1.28%)
Feb 05, 2009	33.12	33.95	33.02	33.78	27,985,660	+0.51(+1.52%)
Feb 04, 2009	34.42	34.49	33.07	33.27	23,302,776	-0.88(-2.58%)
Feb 03, 2009	33.88	34.26	33.28	34.15	23,520,826	+0.54(+1.62%)

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.