Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	35.72	36.19	35.43	35.66	365,740	+0.30(+0.86%)
Apr 29, 2009	34.93	35.75	34.93	35.35	167,666	+0.56(+1.60%)
Apr 28, 2009	35.08	35.08	34.51	34.80	100,428	-0.34(-0.97%)
Apr 27, 2009	34.90	35.63	34.74	35.14	102,858	-0.28(-0.79%)
Apr 24, 2009	34.62	35.68	34.33	35.42	230,596	+1.13(+3.30%)
Apr 23, 2009	34.23	34.34	33.67	34.29	255,732	-0.12(-0.34%)
Apr 22, 2009	33.75	35.04	33.70	34.40	213,959	+0.22(+0.66%)
Apr 21, 2009	33.53	34.24	33.53	34.18	373,035	+0.76(+2.28%)
Apr 20, 2009	33.76	33.83	33.30	33.42	115,214	-1.19(-3.45%)
Apr 17, 2009	34.52	34.85	34.08	34.61	78,608	+0.10(+0.28%)
Apr 16, 2009	34.21	34.75	33.72	34.51	124,998	+0.86(+2.56%)
Apr 15, 2009	33.69	33.83	33.17	33.65	112,769	-0.20(-0.58%)
Apr 14, 2009	34.18	34.31	33.75	33.85	76,756	-0.59(-1.70%)
Apr 13, 2009	34.78	34.78	34.04	34.43	95,465	-0.36(-1.04%)
Apr 09, 2009	34.50	34.85	34.33	34.80	292,238	+0.89(+2.63%)
Apr 08, 2009	33.37	34.17	33.37	33.91	86,390	+0.75(+2.27%)
Apr 07, 2009	33.77	33.77	32.93	33.15	89,943	-0.68(-2.02%)
Apr 06, 2009	34.17	34.17	33.31	33.84	231,513	-0.59(-1.71%)
Apr 03, 2009	33.94	34.42	33.76	34.42	77,548	+0.48(+1.41%)
Apr 02, 2009	33.43	34.55	33.34	33.95	389,607	+1.11(+3.37%)
Apr 01, 2009	31.95	33.04	31.93	32.84	192,591	+0.49(+1.51%)
Mar 31, 2009	32.13	32.96	32.05	32.35	133,652	+0.71(+2.26%)
Mar 30, 2009	32.34	32.34	31.21	31.64	97,339	-1.75(-5.24%)
Mar 26, 2009	32.49	33.39	32.43	33.39	238,473	+1.38(+4.31%)
Mar 25, 2009	31.82	32.29	31.16	32.01	106,046	+0.40(+1.27%)
Mar 24, 2009	32.24	32.24	31.53	31.61	189,957	-0.70(-2.18%)
Mar 23, 2009	31.44	32.31	31.36	32.31	192,804	+1.96(+6.45%)
Mar 20, 2009	31.11	31.44	30.19	30.36	116,250	-0.84(-2.70%)
Mar 19, 2009	31.47	31.47	30.98	31.20	431,770	+0.41(+1.33%)
Mar 18, 2009	29.89	31.10	29.81	30.79	72,582	+0.99(+3.32%)
Mar 17, 2009	29.04	29.80	28.83	29.80	120,108	+0.85(+2.94%)
Mar 16, 2009	29.76	29.76	28.92	28.95	638,587	-0.60(-2.02%)
Mar 13, 2009	29.73	29.76	29.18	29.54	0	-0.25(-0.85%)
Mar 12, 2009	29.00	29.87	28.61	29.80	712,839	+0.82(+2.84%)
Mar 11, 2009	28.80	29.21	28.62	28.98	155,668	+0.43(+1.51%)
Mar 10, 2009	27.19	28.61	27.13	28.55	278,596	+1.75(+6.54%)
Mar 09, 2009	27.05	27.72	26.75	26.79	139,253	-0.47(-1.72%)
Mar 06, 2009	27.35	27.56	26.72	27.26	0	-0.05(-0.18%)
Mar 05, 2009	27.59	28.01	27.17	27.31	256,908	-0.51(-1.83%)
Mar 04, 2009	27.51	28.22	27.50	27.82	92,959	+0.37(+1.35%)
Mar 02, 2009	27.71	28.04	27.35	27.45	968,318	-0.77(-2.74%)
Feb 27, 2009	27.83	28.72	27.83	28.22	0	-0.04(-0.12%)
Feb 26, 2009	28.95	28.95	28.19	28.26	64,755	-0.62(-2.15%)
Feb 25, 2009	29.07	29.31	28.40	28.88	101,386	-0.36(-1.24%)
Feb 24, 2009	28.47	29.40	28.35	29.24	180,516	+0.91(+3.21%)
Feb 23, 2009	29.28	29.40	28.26	28.33	66,424	-0.88(-3.01%)
Feb 20, 2009	29.06	29.49	28.86	29.21	102,557	-0.10(-0.33%)
Feb 19, 2009	29.91	30.00	29.29	29.31	38,493	-0.42(-1.42%)
Feb 18, 2009	29.97	30.25	29.46	29.73	69,959	-0.09(-0.30%)
Feb 17, 2009	29.76	30.30	29.64	29.82	67,406	-1.07(-3.45%)
Feb 13, 2009	31.05	31.34	30.88	30.88	58,929	-0.06(-0.19%)
Feb 12, 2009	30.35	30.95	29.94	30.94	175,706	+0.08(+0.25%)
Feb 11, 2009	30.81	31.09	30.38	30.86	170,709	+0.29(+0.96%)
Feb 10, 2009	31.66	31.98	30.40	30.57	78,180	-1.32(-4.14%)
Feb 09, 2009	31.95	32.07	31.63	31.89	71,778	-0.13(-0.40%)
Feb 06, 2009	31.19	32.09	31.19	32.02	114,032	+0.94(+3.02%)
Feb 05, 2009	29.99	31.37	29.86	31.08	265,748	+0.75(+2.48%)
Feb 04, 2009	30.37	30.91	30.12	30.33	68,932	+0.17(+0.55%)
Feb 03, 2009	29.57	30.29	29.13	30.16	123,809	+0.63(+2.12%)

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.