Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	28.15	28.15	26.31	27.21	11,297,062	-1.18(-4.15%)
Apr 29, 2009	28.68	28.89	28.03	28.39	4,766,134	+0.44(+1.59%)
Apr 28, 2009	28.54	28.67	27.81	27.94	5,711,766	-1.38(-4.71%)
Apr 27, 2009	30.15	30.69	29.07	29.33	5,425,593	-1.35(-4.40%)
Apr 24, 2009	29.76	30.90	29.60	30.68	6,269,560	+1.52(+5.23%)
Apr 23, 2009	28.21	29.81	27.99	29.15	5,707,277	+1.10(+3.91%)
Apr 22, 2009	28.03	29.00	28.03	28.05	5,679,415	+0.02(+0.09%)
Apr 21, 2009	29.42	29.70	27.80	28.03	5,289,299	-0.94(-3.26%)
Apr 20, 2009	27.45	29.27	27.42	28.97	8,518,938	+2.05(+7.61%)
Apr 17, 2009	27.85	28.17	26.84	26.93	7,201,196	-1.28(-4.55%)
Apr 16, 2009	30.56	30.56	27.95	28.21	8,487,660	-2.21(-7.28%)
Apr 15, 2009	30.40	31.03	30.23	30.42	4,083,016	+0.08(+0.26%)
Apr 14, 2009	30.46	31.06	30.23	30.34	4,289,233	+0.08(+0.27%)
Apr 13, 2009	31.31	31.31	30.19	30.26	6,287,697	-0.15(-0.49%)
Apr 09, 2009	30.66	31.02	30.20	30.41	3,585,565	-0.30(-0.98%)
Apr 08, 2009	31.48	31.68	30.30	30.71	5,413,853	-0.39(-1.25%)
Apr 07, 2009	31.50	32.10	31.05	31.10	5,353,813	+0.11(+0.36%)
Apr 06, 2009	30.61	31.02	29.99	30.99	6,985,441	-0.64(-2.03%)
Apr 03, 2009	33.56	33.81	31.23	31.63	6,897,837	-1.86(-5.56%)
Apr 02, 2009	35.04	35.06	33.05	33.50	9,548,024	-2.20(-6.15%)
Apr 01, 2009	35.65	35.90	35.01	35.69	5,192,268	+0.58(+1.65%)
Mar 31, 2009	35.38	36.06	34.60	35.11	7,130,398	+0.28(+0.80%)
Mar 30, 2009	34.38	35.43	33.85	34.83	5,556,305	-0.79(-2.22%)
Mar 26, 2009	36.13	36.33	35.41	35.62	4,802,160	-0.26(-0.72%)
Mar 25, 2009	34.76	36.19	34.24	35.88	8,456,656	+1.12(+3.21%)
Mar 24, 2009	33.96	35.25	33.28	34.77	6,132,657	+0.02(+0.05%)
Mar 23, 2009	35.16	35.61	34.63	34.75	6,631,189	+0.19(+0.55%)
Mar 20, 2009	33.79	35.01	33.50	34.56	8,538,134	+0.36(+1.05%)
Mar 19, 2009	33.75	34.73	33.53	34.20	10,505,351	+1.25(+3.80%)
Mar 18, 2009	29.30	33.11	28.50	32.95	14,424,043	+3.19(+10.72%)
Mar 17, 2009	29.76	30.12	29.04	29.76	5,374,859	-0.25(-0.82%)
Mar 16, 2009	30.42	30.89	29.76	30.00	6,282,772	-1.17(-3.74%)
Mar 13, 2009	30.97	31.33	30.54	31.17	0	+0.68(+2.23%)
Mar 12, 2009	30.80	31.31	29.93	30.49	9,377,312	+0.20(+0.65%)
Mar 11, 2009	28.71	30.83	28.48	30.29	11,635,561	+1.91(+6.71%)
Mar 10, 2009	29.58	29.66	27.80	28.39	9,028,646	-1.38(-4.64%)
Mar 09, 2009	30.21	30.72	29.02	29.77	6,208,041	-1.05(-3.40%)
Mar 06, 2009	31.65	32.08	30.22	30.82	0	-0.33(-1.05%)
Mar 05, 2009	29.49	31.44	29.38	31.14	8,955,712	+1.92(+6.56%)
Mar 04, 2009	30.10	30.40	28.78	29.23	6,661,269	+0.67(+2.33%)
Mar 02, 2009	31.14	31.14	28.16	28.56	11,368,912	-2.20(-7.14%)
Feb 27, 2009	31.22	31.54	29.71	30.76	0	+0.55(+1.82%)
Feb 26, 2009	30.05	30.67	28.75	30.21	11,562,584	-0.28(-0.93%)
Feb 25, 2009	31.27	32.72	30.45	30.49	12,469,883	-0.73(-2.33%)
Feb 24, 2009	34.05	34.05	30.87	31.22	14,512,565	-2.55(-7.56%)
Feb 23, 2009	33.14	34.51	32.59	33.77	9,191,263	+0.06(+0.18%)
Feb 20, 2009	33.21	34.40	32.24	33.71	10,825,839	+1.78(+5.58%)
Feb 19, 2009	32.72	33.83	31.58	31.93	10,160,567	-1.34(-4.02%)
Feb 18, 2009	33.47	33.66	31.99	33.27	8,929,991	-0.17(-0.52%)
Feb 17, 2009	33.94	34.65	33.14	33.44	9,830,254	+0.29(+0.87%)
Feb 13, 2009	34.25	34.36	32.82	33.15	8,497,767	-1.41(-4.09%)
Feb 12, 2009	34.72	35.07	33.54	34.56	8,417,248	-0.19(-0.55%)
Feb 11, 2009	33.19	35.10	32.59	34.75	11,423,142	+2.15(+6.58%)
Feb 10, 2009	33.56	34.07	31.93	32.61	8,693,132	-0.17(-0.51%)
Feb 09, 2009	33.38	33.76	32.42	32.77	6,251,100	-1.45(-4.24%)
Feb 06, 2009	33.40	34.56	33.22	34.22	6,664,386	+0.45(+1.33%)
Feb 05, 2009	33.30	34.06	33.01	33.77	8,201,972	+1.42(+4.38%)
Feb 04, 2009	32.13	32.97	31.72	32.35	7,565,019	+1.08(+3.45%)
Feb 03, 2009	31.24	32.20	30.61	31.27	8,522,314	+0.33(+1.06%)

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.