Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	31.73	31.73	30.11	30.71	129,317	-0.35(-1.13%)
Apr 29, 2009	31.69	31.75	30.87	31.06	120,251	+0.19(+0.62%)
Apr 28, 2009	30.94	31.13	30.57	30.87	82,894	+0.05(+0.16%)
Apr 27, 2009	31.33	31.33	30.54	30.82	70,444	-0.28(-0.90%)
Apr 24, 2009	31.10	31.37	30.90	31.10	59,367	+0.00(+0.00%)
Apr 23, 2009	31.21	31.42	30.68	31.10	58,713	+0.02(+0.06%)
Apr 22, 2009	31.23	31.30	30.29	31.08	51,867	-0.15(-0.48%)
Apr 21, 2009	30.50	31.45	30.50	31.23	70,894	+0.59(+1.93%)
Apr 20, 2009	29.66	31.07	29.66	30.64	144,478	+0.66(+2.20%)
Apr 17, 2009	30.00	30.08	29.81	29.98	95,302	+0.11(+0.37%)
Apr 16, 2009	29.25	30.00	29.00	29.87	94,136	+0.57(+1.95%)
Apr 15, 2009	29.44	29.54	28.85	29.30	83,296	+0.03(+0.10%)
Apr 14, 2009	29.97	29.97	29.14	29.27	57,938	-0.29(-0.98%)
Apr 13, 2009	28.87	29.79	28.87	29.56	63,674	+0.56(+1.93%)
Apr 09, 2009	29.10	29.25	28.70	29.00	54,450	+0.11(+0.38%)
Apr 08, 2009	28.51	29.14	28.20	28.89	60,668	+0.35(+1.23%)
Apr 07, 2009	28.17	28.73	28.17	28.54	41,857	-0.07(-0.24%)
Apr 06, 2009	28.76	28.82	28.25	28.61	52,433	-0.01(-0.03%)
Apr 03, 2009	28.33	28.68	28.10	28.62	56,453	+0.04(+0.14%)
Apr 02, 2009	28.75	29.09	28.45	28.58	57,355	-0.03(-0.10%)
Apr 01, 2009	28.49	28.75	28.15	28.61	58,332	+0.33(+1.17%)
Mar 31, 2009	28.41	28.63	28.05	28.28	71,008	+0.37(+1.33%)
Mar 30, 2009	28.10	28.49	27.59	27.91	92,815	-0.88(-3.06%)
Mar 26, 2009	29.47	29.47	28.20	28.79	54,483	+0.31(+1.09%)
Mar 25, 2009	28.49	28.81	28.00	28.48	64,542	+0.53(+1.90%)
Mar 24, 2009	28.58	28.80	27.95	27.95	86,758	-0.81(-2.82%)
Mar 23, 2009	28.62	28.81	28.41	28.76	103,289	+0.22(+0.77%)
Mar 20, 2009	28.88	29.26	28.54	28.54	64,899	-0.33(-1.14%)
Mar 19, 2009	28.76	29.15	28.42	28.87	53,300	+0.18(+0.63%)
Mar 18, 2009	28.74	28.96	27.58	28.69	61,094	+0.30(+1.06%)
Mar 17, 2009	27.94	28.47	27.86	28.39	47,568	+0.47(+1.68%)
Mar 16, 2009	28.00	28.64	27.83	27.92	89,582	-0.01(-0.04%)
Mar 13, 2009	28.00	28.95	27.49	27.93	0	+0.02(+0.07%)
Mar 12, 2009	26.44	28.00	26.00	27.91	227,991	+1.96(+7.55%)
Mar 11, 2009	25.90	26.23	25.50	25.95	101,456	+0.50(+1.96%)
Mar 10, 2009	24.16	25.60	24.16	25.45	103,624	+1.57(+6.57%)
Mar 09, 2009	24.01	24.84	23.37	23.88	144,126	-0.63(-2.57%)
Mar 06, 2009	25.48	26.04	23.40	24.51	0	-1.16(-4.52%)
Mar 05, 2009	26.68	26.68	25.50	25.67	81,921	-1.07(-4.00%)
Mar 04, 2009	25.78	27.03	25.69	26.74	145,722	-0.51(-1.87%)
Mar 02, 2009	28.60	28.69	26.18	27.25	219,083	-1.53(-5.32%)
Feb 27, 2009	28.13	29.56	28.00	28.78	0	+0.19(+0.66%)
Feb 26, 2009	28.30	29.00	28.10	28.59	102,379	+0.44(+1.56%)
Feb 25, 2009	26.64	28.84	26.64	28.15	130,579	+1.60(+6.03%)
Feb 24, 2009	26.39	26.68	24.75	26.55	273,222	+0.21(+0.80%)
Feb 23, 2009	29.10	29.10	26.13	26.34	176,273	-2.75(-9.45%)
Feb 20, 2009	28.83	29.20	26.09	29.09	0	-0.05(-0.17%)
Feb 19, 2009	30.61	31.25	29.03	29.14	215,617	-0.93(-3.09%)
Feb 18, 2009	29.71	30.32	29.18	30.07	240,353	+0.27(+0.91%)
Feb 17, 2009	30.80	30.80	29.67	29.80	96,701	-1.50(-4.79%)
Feb 13, 2009	31.35	31.69	31.19	31.30	0	-0.05(-0.16%)
Feb 12, 2009	31.96	31.96	30.99	31.35	66,140	+0.38(+1.23%)
Feb 11, 2009	30.99	31.46	30.58	30.97	60,734	-0.08(-0.26%)
Feb 10, 2009	31.99	31.99	30.87	31.05	51,862	-0.71(-2.24%)
Feb 09, 2009	32.35	32.40	31.45	31.76	92,321	-0.07(-0.22%)
Feb 06, 2009	31.50	32.14	31.46	31.83	106,458	-0.61(-1.88%)
Feb 05, 2009	32.24	32.52	32.06	32.44	64,897	+0.14(+0.43%)
Feb 04, 2009	32.49	32.49	31.79	32.30	82,295	+0.16(+0.50%)
Feb 03, 2009	31.95	32.49	31.91	32.14	104,669	+0.16(+0.50%)

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.