Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	32.00	32.06	31.38	31.63	1,322,211	-0.07(-0.22%)
Apr 29, 2009	32.10	32.11	31.62	31.70	1,733,413	-0.20(-0.63%)
Apr 28, 2009	31.93	32.00	31.65	31.90	1,401,458	+0.18(+0.57%)
Apr 27, 2009	31.80	33.00	31.28	31.72	2,329,916	+1.32(+4.34%)
Apr 24, 2009	30.29	30.74	30.12	30.40	627,331	+0.48(+1.60%)
Apr 23, 2009	28.20	29.92	28.04	29.92	2,534,621	+0.38(+1.29%)
Apr 22, 2009	29.85	30.10	29.31	29.54	2,768,407	-3.31(-10.08%)
Apr 21, 2009	32.67	33.00	32.53	32.85	153,036	+0.66(+2.05%)
Apr 20, 2009	32.65	32.70	32.19	32.19	400,191	-0.58(-1.77%)
Apr 17, 2009	32.80	33.10	32.52	32.77	104,594	-0.54(-1.62%)
Apr 16, 2009	33.10	33.54	32.88	33.31	292,775	+0.51(+1.55%)
Apr 15, 2009	32.65	32.95	32.50	32.80	461,782	-0.02(-0.06%)
Apr 14, 2009	32.52	32.84	32.37	32.82	555,673	-0.81(-2.41%)
Apr 13, 2009	32.85	33.66	32.85	33.63	298,466	+0.78(+2.37%)
Apr 09, 2009	32.95	33.20	32.55	32.85	395,850	+0.06(+0.18%)
Apr 08, 2009	32.95	33.20	32.51	32.79	226,340	-0.51(-1.53%)
Apr 07, 2009	33.48	33.60	32.92	33.30	455,237	-0.11(-0.33%)
Apr 06, 2009	33.28	33.66	33.11	33.41	779,892	-0.49(-1.45%)
Apr 03, 2009	33.78	33.90	33.15	33.90	224,183	-1.15(-3.28%)
Apr 02, 2009	34.90	35.45	34.65	35.05	883,516	+0.69(+2.01%)
Apr 01, 2009	33.55	34.36	33.29	34.36	231,959	-0.04(-0.12%)
Mar 31, 2009	33.68	34.62	33.60	34.40	1,136,344	+1.34(+4.05%)
Mar 30, 2009	32.85	33.35	32.62	33.06	691,106	+0.57(+1.75%)
Mar 26, 2009	32.61	32.75	32.00	32.49	179,696	-0.61(-1.84%)
Mar 25, 2009	32.65	33.45	32.65	33.10	336,009	+0.60(+1.85%)
Mar 24, 2009	32.76	33.15	32.50	32.50	722,918	-0.70(-2.11%)
Mar 23, 2009	32.50	33.20	32.45	33.20	1,715,329	+1.25(+3.91%)
Mar 20, 2009	32.40	32.55	31.70	31.95	394,314	-0.14(-0.44%)
Mar 19, 2009	32.35	32.51	32.02	32.09	441,393	+0.04(+0.12%)
Mar 18, 2009	31.04	32.10	30.87	32.05	4,992,304	+0.72(+2.30%)
Mar 17, 2009	30.75	31.44	30.67	31.33	1,109,309	+0.28(+0.90%)
Mar 16, 2009	30.47	31.35	30.38	31.05	2,143,072	+0.25(+0.81%)
Mar 13, 2009	30.47	30.94	30.19	30.80	538,588	+0.41(+1.35%)
Mar 12, 2009	30.25	30.45	29.86	30.39	713,942	-0.26(-0.85%)
Mar 11, 2009	30.60	30.79	29.75	30.65	1,923,595	+0.30(+0.99%)
Mar 10, 2009	29.60	31.09	29.60	30.35	315,467	+1.72(+6.01%)
Mar 09, 2009	28.15	28.76	28.14	28.63	530,069	+0.93(+3.36%)
Mar 06, 2009	28.36	28.47	27.50	27.70	657,144	-0.12(-0.43%)
Mar 05, 2009	28.14	28.40	27.73	27.82	254,462	+0.65(+2.39%)
Mar 04, 2009	26.40	27.52	26.10	27.17	918,142	+1.07(+4.10%)
Mar 02, 2009	26.77	27.17	26.01	26.10	887,025	-1.95(-6.95%)
Feb 27, 2009	28.07	28.50	27.85	28.05	928,692	+0.28(+1.01%)
Feb 26, 2009	28.50	28.60	27.75	27.77	313,382	-0.63(-2.22%)
Feb 25, 2009	28.59	28.71	28.25	28.40	354,320	-1.45(-4.86%)
Feb 24, 2009	29.95	30.20	29.27	29.85	1,230,977	-0.25(-0.83%)
Feb 23, 2009	31.18	31.26	30.10	30.10	254,326	-0.27(-0.89%)
Feb 20, 2009	29.85	30.56	29.76	30.37	536,699	-0.28(-0.91%)
Feb 19, 2009	30.93	31.03	30.46	30.65	335,399	-0.44(-1.42%)
Feb 18, 2009	31.23	31.29	30.90	31.09	493,697	+0.15(+0.48%)
Feb 17, 2009	31.05	31.21	30.70	30.94	246,792	-0.96(-3.01%)
Feb 13, 2009	31.80	32.25	31.69	31.90	171,817	-0.20(-0.62%)
Feb 12, 2009	31.70	32.20	31.48	32.10	251,655	+0.25(+0.78%)
Feb 11, 2009	31.72	32.12	31.69	31.85	331,444	+0.45(+1.43%)
Feb 10, 2009	31.86	32.30	31.29	31.40	225,611	-0.47(-1.47%)
Feb 09, 2009	32.24	32.35	31.75	31.87	261,880	+0.67(+2.15%)
Feb 06, 2009	30.80	31.31	30.60	31.20	1,745,712	+0.15(+0.48%)
Feb 05, 2009	31.00	31.50	30.50	31.05	327,734	-0.40(-1.27%)
Feb 04, 2009	31.61	32.02	31.35	31.45	1,079,714	-4.25(-11.90%)
Feb 03, 2009	35.50	35.84	34.81	35.70	217,869	+0.45(+1.28%)

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.