Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	34.34	34.67	34.32	34.65	5,258	+0.14(+0.41%)
Apr 29, 2009	34.54	34.58	34.25	34.51	4,358	+0.85(+2.52%)
Apr 28, 2009	33.66	33.66	33.66	33.66	992	-0.50(-1.46%)
Apr 27, 2009	33.46	34.36	33.22	34.16	21,117	-0.91(-2.59%)
Apr 24, 2009	34.87	35.12	34.86	35.07	3,301	+0.85(+2.48%)
Apr 23, 2009	34.44	34.50	34.22	34.22	17,258	-0.14(-0.41%)
Apr 22, 2009	34.14	34.36	33.96	34.36	1,001	+0.01(+0.03%)
Apr 21, 2009	34.09	34.66	34.06	34.35	7,726	+0.27(+0.79%)
Apr 20, 2009	35.07	35.07	34.01	34.08	1,455	-1.99(-5.51%)
Apr 17, 2009	35.96	36.13	35.87	36.07	10,944	+0.07(+0.19%)
Apr 16, 2009	35.82	36.01	35.70	36.00	42,165	+0.11(+0.31%)
Apr 15, 2009	36.35	36.35	35.43	35.89	3,561	-0.04(-0.11%)
Apr 14, 2009	36.43	36.43	35.88	35.93	41,011	-0.27(-0.75%)
Apr 13, 2009	35.52	36.55	35.33	36.20	3,838	-0.53(-1.44%)
Apr 09, 2009	36.83	36.83	36.20	36.73	9,805	+1.13(+3.17%)
Apr 08, 2009	35.50	35.92	35.50	35.60	58,900	+0.23(+0.65%)
Apr 07, 2009	34.22	35.58	34.22	35.37	21,147	-0.53(-1.47%)
Apr 06, 2009	35.79	35.93	35.49	35.90	9,247	-0.58(-1.59%)
Apr 03, 2009	35.99	36.53	35.91	36.48	8,350	+0.46(+1.28%)
Apr 02, 2009	37.04	37.04	35.76	36.02	6,032	+2.02(+5.93%)
Apr 01, 2009	34.00	34.18	33.56	34.00	30,908	-0.57(-1.65%)
Mar 31, 2009	34.02	34.87	33.94	34.57	18,987	+0.45(+1.33%)
Mar 30, 2009	34.76	34.95	33.71	34.12	28,228	-2.24(-6.16%)
Mar 26, 2009	36.37	36.41	35.93	36.36	58,183	+0.37(+1.03%)
Mar 25, 2009	35.94	36.35	35.64	35.99	19,575	-0.63(-1.72%)
Mar 24, 2009	36.30	36.69	36.18	36.62	6,327	-0.10(-0.27%)
Mar 23, 2009	35.94	36.76	35.94	36.72	9,965	+1.03(+2.88%)
Mar 20, 2009	35.36	35.87	35.32	35.69	3,178	+0.20(+0.56%)
Mar 19, 2009	35.18	35.76	34.97	35.49	22,666	+2.15(+6.46%)
Mar 18, 2009	33.89	33.89	33.34	33.34	2,444	-0.25(-0.75%)
Mar 17, 2009	33.50	33.86	33.36	33.59	13,146	+0.79(+2.41%)
Mar 16, 2009	32.32	32.84	31.82	32.80	15,776	-0.19(-0.57%)
Mar 13, 2009	33.20	33.20	32.41	32.99	0	-0.22(-0.67%)
Mar 12, 2009	31.18	34.65	31.18	33.21	103,826	+2.23(+7.19%)
Mar 11, 2009	31.97	31.97	30.99	30.99	2,948	-1.16(-3.60%)
Mar 10, 2009	32.98	32.98	32.02	32.15	4,313	-0.37(-1.14%)
Mar 09, 2009	32.61	32.97	32.43	32.51	8,185	-0.03(-0.09%)
Mar 06, 2009	32.24	32.66	32.23	32.54	0	+1.02(+3.23%)
Mar 05, 2009	32.47	32.47	31.42	31.53	6,345	-0.95(-2.92%)
Mar 04, 2009	32.53	33.11	32.46	32.47	4,596	+1.76(+5.72%)
Mar 02, 2009	31.56	31.56	30.63	30.72	7,420	-1.76(-5.41%)
Feb 27, 2009	32.39	32.55	32.15	32.47	0	-0.33(-1.01%)
Feb 26, 2009	32.56	33.12	32.56	32.80	12,958	+0.34(+1.05%)
Feb 25, 2009	32.07	32.46	31.95	32.46	11,047	+0.93(+2.95%)
Feb 24, 2009	30.75	31.58	30.75	31.54	18,270	+1.14(+3.75%)
Feb 23, 2009	31.51	31.64	30.40	30.40	31,119	-1.16(-3.67%)
Feb 20, 2009	30.89	31.63	30.47	31.56	95,567	+0.36(+1.15%)
Feb 19, 2009	31.13	31.54	30.98	31.20	28,626	+0.13(+0.42%)
Feb 18, 2009	31.22	31.33	30.72	31.07	241,482	-0.38(-1.21%)
Feb 17, 2009	32.19	32.19	31.28	31.45	74,455	-2.22(-6.59%)
Feb 13, 2009	33.34	33.66	33.34	33.66	200	-0.10(-0.30%)
Feb 12, 2009	33.54	34.44	33.54	33.76	286,610	-0.40(-1.17%)
Feb 11, 2009	33.96	34.61	33.75	34.16	271,554	-0.50(-1.44%)
Feb 10, 2009	34.66	34.66	34.65	34.66	1,001	-0.32(-0.91%)
Feb 09, 2009	35.52	35.98	34.98	34.98	941	+0.80(+2.34%)
Feb 06, 2009	34.18	34.18	33.98	34.18	12,914	+0.49(+1.45%)
Feb 05, 2009	33.69	33.69	33.69	33.69	100	+0.10(+0.30%)
Feb 04, 2009	33.92	33.92	33.40	33.59	10,873	-0.33(-0.97%)
Feb 03, 2009	33.91	33.92	33.30	33.92	13,107	-0.49(-1.42%)

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.