Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	33.03	33.12	32.05	32.28	2,254,673	-0.33(-1.03%)
Apr 29, 2009	32.19	32.83	32.14	32.62	2,032,056	+0.64(+1.99%)
Apr 28, 2009	31.08	32.27	31.08	31.98	2,649,998	+0.65(+2.08%)
Apr 27, 2009	31.43	31.99	31.28	31.33	2,691,721	-0.42(-1.32%)
Apr 24, 2009	31.28	31.95	31.07	31.74	2,030,837	+0.68(+2.18%)
Apr 23, 2009	31.01	31.23	30.79	31.07	3,161,683	+0.06(+0.19%)
Apr 22, 2009	31.19	31.54	30.92	31.01	2,805,655	-0.35(-1.12%)
Apr 21, 2009	31.32	31.39	30.99	31.36	2,225,864	+0.01(+0.03%)
Apr 20, 2009	31.23	31.48	31.15	31.35	2,711,456	-0.19(-0.61%)
Apr 17, 2009	31.34	31.77	31.07	31.54	2,376,517	+0.35(+1.13%)
Apr 16, 2009	31.43	31.49	30.97	31.19	1,969,721	-0.12(-0.37%)
Apr 15, 2009	31.03	31.49	30.93	31.31	2,426,100	+0.23(+0.75%)
Apr 14, 2009	30.44	31.24	30.25	31.07	2,368,010	+0.25(+0.81%)
Apr 13, 2009	30.76	31.07	30.35	30.82	1,755,723	-0.13(-0.43%)
Apr 09, 2009	30.86	30.98	30.63	30.96	1,682,885	+0.69(+2.27%)
Apr 08, 2009	29.73	30.30	29.64	30.27	1,635,660	+0.60(+2.03%)
Apr 07, 2009	29.56	30.11	29.51	29.67	2,219,965	-0.29(-0.98%)
Apr 06, 2009	29.88	30.01	29.48	29.96	1,454,138	-0.03(-0.11%)
Apr 03, 2009	29.61	29.99	29.32	29.99	2,480,652	+0.41(+1.39%)
Apr 02, 2009	29.64	30.07	29.34	29.58	3,301,020	+0.44(+1.49%)
Apr 01, 2009	28.75	29.33	28.56	29.15	3,085,104	+0.07(+0.23%)
Mar 31, 2009	28.96	29.41	28.46	29.08	2,648,837	+0.46(+1.61%)
Mar 30, 2009	28.36	28.66	27.88	28.62	2,325,839	-0.80(-2.70%)
Mar 26, 2009	29.08	29.52	28.86	29.42	2,966,089	+0.66(+2.30%)
Mar 25, 2009	28.51	28.91	28.12	28.76	3,784,536	+0.48(+1.69%)
Mar 24, 2009	28.15	28.82	28.07	28.28	2,963,706	-0.16(-0.56%)
Mar 23, 2009	28.00	28.46	27.89	28.44	2,632,001	+1.37(+5.07%)
Mar 20, 2009	27.54	27.74	27.03	27.06	2,632,036	-0.63(-2.28%)
Mar 19, 2009	27.35	28.06	27.42	27.69	3,180,932	-0.01(-0.02%)
Mar 18, 2009	27.35	27.85	27.15	27.70	3,751,002	+0.07(+0.24%)
Mar 17, 2009	26.86	27.63	26.65	27.63	3,495,662	+0.72(+2.68%)
Mar 16, 2009	27.16	27.56	26.86	26.91	3,627,572	-0.08(-0.28%)
Mar 13, 2009	26.69	27.10	26.34	26.99	0	+0.45(+1.70%)
Mar 12, 2009	25.89	26.61	25.50	26.54	3,628,463	+0.49(+1.90%)
Mar 11, 2009	25.86	26.21	25.71	26.04	5,278,587	+0.21(+0.81%)
Mar 10, 2009	25.42	26.07	24.80	25.83	4,413,247	+0.84(+3.35%)
Mar 09, 2009	24.79	25.32	24.63	25.00	3,768,539	-0.04(-0.17%)
Mar 06, 2009	25.40	25.50	24.51	25.04	0	-0.05(-0.20%)
Mar 05, 2009	25.13	25.28	24.60	25.09	5,266,678	-0.56(-2.18%)
Mar 04, 2009	25.81	25.99	25.43	25.65	4,416,088	-0.27(-1.06%)
Mar 02, 2009	26.00	26.61	25.83	25.92	4,543,464	-0.57(-2.14%)
Feb 27, 2009	26.20	26.80	26.20	26.49	0	-0.18(-0.69%)
Feb 26, 2009	27.16	27.34	26.55	26.67	2,837,339	-0.43(-1.60%)
Feb 25, 2009	27.39	27.63	26.90	27.10	3,281,643	-0.38(-1.39%)
Feb 24, 2009	26.69	27.66	26.69	27.49	4,050,416	+0.78(+2.93%)
Feb 23, 2009	27.57	27.75	26.61	26.70	3,617,141	-0.63(-2.29%)
Feb 20, 2009	27.50	27.74	26.45	27.33	0	-0.58(-2.06%)
Feb 19, 2009	27.60	28.09	27.33	27.90	4,183,220	+0.87(+3.21%)
Feb 18, 2009	27.30	27.85	26.83	27.04	3,674,242	-0.25(-0.92%)
Feb 17, 2009	26.67	27.70	26.25	27.29	3,853,056	-0.12(-0.43%)
Feb 13, 2009	26.75	27.75	26.29	27.40	2,725,912	+0.23(+0.86%)
Feb 12, 2009	27.68	27.96	24.92	27.17	8,800,661	-1.38(-4.82%)
Feb 11, 2009	28.46	28.83	28.09	28.55	2,645,631	+0.24(+0.85%)
Feb 10, 2009	28.86	29.32	28.13	28.30	2,803,405	-1.02(-3.47%)
Feb 09, 2009	29.88	30.00	29.14	29.32	1,778,498	-0.50(-1.68%)
Feb 06, 2009	28.85	29.89	28.85	29.82	2,241,145	+0.81(+2.79%)
Feb 05, 2009	28.21	29.21	28.02	29.01	2,054,222	+0.53(+1.84%)
Feb 04, 2009	28.38	29.07	28.16	28.49	2,417,297	+0.09(+0.32%)
Feb 03, 2009	28.21	28.45	28.03	28.40	2,776,085	+0.21(+0.74%)

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.