Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	31.05	31.46	30.77	30.84	30,232	+0.45(+1.48%)
Apr 29, 2009	30.10	30.62	30.10	30.39	24,451	+0.68(+2.29%)
Apr 28, 2009	29.65	30.15	29.15	29.71	26,988	-0.15(-0.50%)
Apr 27, 2009	30.33	30.33	29.75	29.86	19,567	-0.61(-2.00%)
Apr 24, 2009	30.09	30.76	29.95	30.47	7,623	+0.58(+1.94%)
Apr 23, 2009	29.65	29.89	29.24	29.89	31,672	+0.15(+0.50%)
Apr 22, 2009	29.56	30.45	29.44	29.74	21,617	-0.21(-0.70%)
Apr 21, 2009	28.64	29.95	28.26	29.95	64,707	+0.81(+2.78%)
Apr 20, 2009	30.50	30.50	28.90	29.14	10,982	-2.11(-6.75%)
Apr 17, 2009	30.57	31.31	30.34	31.25	18,874	+0.81(+2.66%)
Apr 16, 2009	30.07	30.66	29.66	30.44	55,926	+0.53(+1.77%)
Apr 15, 2009	28.95	29.91	28.85	29.91	52,755	+0.72(+2.47%)
Apr 14, 2009	30.01	30.04	29.19	29.19	32,629	-1.13(-3.73%)
Apr 13, 2009	29.88	30.52	29.37	30.32	24,649	+0.36(+1.20%)
Apr 09, 2009	29.05	29.96	29.05	29.96	14,523	+2.09(+7.50%)
Apr 08, 2009	28.02	28.04	27.64	27.87	6,495	+0.12(+0.43%)
Apr 07, 2009	28.22	28.26	27.75	27.75	17,295	-0.78(-2.73%)
Apr 06, 2009	28.51	28.61	28.08	28.53	17,704	-0.33(-1.14%)
Apr 03, 2009	28.08	28.86	27.83	28.86	28,266	+0.76(+2.70%)
Apr 02, 2009	27.99	28.49	27.86	28.10	19,459	+0.97(+3.58%)
Apr 01, 2009	26.22	27.32	26.12	27.13	15,362	+0.48(+1.80%)
Mar 31, 2009	26.36	27.12	26.32	26.65	8,830	+0.44(+1.68%)
Mar 30, 2009	26.91	26.92	26.05	26.21	18,056	-1.88(-6.69%)
Mar 26, 2009	27.89	28.13	27.55	28.09	15,771	+0.53(+1.92%)
Mar 25, 2009	27.68	28.21	26.71	27.56	14,956	+0.20(+0.73%)
Mar 24, 2009	27.85	28.09	27.32	27.36	26,299	-0.58(-2.08%)
Mar 23, 2009	26.97	27.94	26.88	27.94	18,306	+1.82(+6.97%)
Mar 20, 2009	26.70	26.70	25.97	26.12	18,962	-0.59(-2.21%)
Mar 19, 2009	27.47	27.47	26.71	26.71	34,914	-0.55(-2.02%)
Mar 18, 2009	26.13	27.34	25.79	27.26	27,855	+1.06(+4.05%)
Mar 17, 2009	25.37	26.21	25.22	26.20	33,780	+0.89(+3.52%)
Mar 16, 2009	25.91	26.27	25.31	25.31	120,405	-0.17(-0.67%)
Mar 13, 2009	25.55	25.55	24.89	25.48	0	+0.39(+1.55%)
Mar 12, 2009	23.93	25.16	23.73	25.09	29,066	+1.09(+4.54%)
Mar 11, 2009	24.36	24.40	23.72	24.00	29,836	+0.11(+0.46%)
Mar 10, 2009	22.79	23.89	22.72	23.89	51,752	+1.80(+8.14%)
Mar 09, 2009	21.98	22.55	21.98	22.09	50,138	-0.20(-0.89%)
Mar 06, 2009	22.78	22.78	21.66	22.29	0	-0.04(-0.18%)
Mar 05, 2009	23.11	23.12	22.09	22.33	38,114	-1.22(-5.18%)
Mar 04, 2009	23.47	23.97	23.07	23.55	59,017	+0.04(+0.17%)
Mar 02, 2009	24.18	24.36	22.67	23.51	49,708	-1.37(-5.51%)
Feb 27, 2009	25.02	25.47	24.83	24.88	0	-0.72(-2.81%)
Feb 26, 2009	26.32	26.65	25.50	25.60	33,933	-0.35(-1.35%)
Feb 25, 2009	25.93	26.52	25.37	25.95	49,445	-0.18(-0.69%)
Feb 24, 2009	24.94	26.22	24.84	26.13	79,708	+1.21(+4.86%)
Feb 23, 2009	26.13	26.13	24.91	24.92	27,860	-0.92(-3.56%)
Feb 20, 2009	25.55	26.10	25.06	25.84	70,190	-0.11(-0.42%)
Feb 19, 2009	26.81	26.88	25.93	25.95	41,789	-0.48(-1.82%)
Feb 18, 2009	26.70	26.93	26.16	26.43	83,408	-0.17(-0.64%)
Feb 17, 2009	27.42	27.42	26.60	26.60	63,861	-1.56(-5.54%)
Feb 13, 2009	28.57	28.72	28.16	28.16	18,329	-0.52(-1.81%)
Feb 12, 2009	28.53	28.68	27.72	28.68	39,857	-0.20(-0.69%)
Feb 11, 2009	28.51	29.06	28.50	28.88	51,183	+0.33(+1.16%)
Feb 10, 2009	30.30	30.31	28.42	28.55	50,294	-1.81(-5.96%)
Feb 09, 2009	30.18	30.58	30.09	30.36	15,897	+0.07(+0.23%)
Feb 06, 2009	29.40	30.36	29.24	30.29	21,959	+1.15(+3.95%)
Feb 05, 2009	28.57	29.51	28.51	29.14	22,782	+0.15(+0.52%)
Feb 04, 2009	29.43	29.74	28.87	28.99	23,968	-0.32(-1.09%)
Feb 03, 2009	29.20	29.53	28.92	29.31	27,148	+0.20(+0.69%)

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.