Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	25.72	29.73	25.73	29.16	221,363	+0.21(+0.71%)
Apr 29, 2009	28.55	29.78	28.55	28.96	158,981	+0.27(+0.93%)
Apr 28, 2009	27.49	29.08	27.49	28.69	171,650	+0.93(+3.34%)
Apr 27, 2009	27.30	28.34	27.04	27.76	214,402	+0.29(+1.06%)
Apr 24, 2009	26.70	27.71	26.70	27.47	236,259	+0.63(+2.36%)
Apr 23, 2009	27.46	27.68	26.59	26.84	239,279	-0.36(-1.32%)
Apr 22, 2009	27.17	27.70	27.03	27.20	251,424	-0.21(-0.75%)
Apr 21, 2009	27.42	27.98	27.11	27.40	172,559	-0.43(-1.54%)
Apr 20, 2009	28.74	28.83	27.57	27.83	124,129	-1.36(-4.64%)
Apr 17, 2009	29.69	29.93	29.08	29.19	76,006	-0.52(-1.76%)
Apr 16, 2009	29.23	29.95	29.19	29.71	97,064	+0.24(+0.81%)
Apr 15, 2009	29.06	29.57	28.94	29.47	98,440	+0.28(+0.97%)
Apr 14, 2009	29.87	29.91	28.94	29.19	142,413	-0.76(-2.55%)
Apr 13, 2009	30.02	30.23	29.63	29.95	103,578	-0.66(-2.16%)
Apr 09, 2009	30.11	30.61	29.69	30.61	118,437	+0.87(+2.91%)
Apr 08, 2009	29.57	30.09	29.38	29.75	132,898	+0.19(+0.64%)
Apr 07, 2009	30.05	30.23	29.50	29.56	163,280	-0.73(-2.41%)
Apr 06, 2009	30.87	30.95	29.54	30.29	167,757	-0.70(-2.27%)
Apr 03, 2009	30.54	31.01	30.48	30.99	120,719	+0.09(+0.31%)
Apr 02, 2009	29.51	31.28	29.27	30.89	159,140	+1.65(+5.63%)
Apr 01, 2009	27.94	29.51	27.88	29.25	177,275	+0.65(+2.28%)
Mar 31, 2009	28.38	28.99	27.66	28.60	315,534	+0.15(+0.54%)
Mar 30, 2009	29.16	29.16	28.00	28.44	240,441	-1.94(-6.38%)
Mar 26, 2009	30.19	30.76	29.94	30.38	202,742	+0.15(+0.48%)
Mar 25, 2009	31.63	32.15	29.11	30.23	286,848	-1.21(-3.85%)
Mar 24, 2009	30.92	31.50	30.22	31.44	304,098	-0.06(-0.19%)
Mar 23, 2009	30.84	31.58	30.64	31.50	202,576	+2.07(+7.02%)
Mar 20, 2009	30.34	30.55	29.16	29.44	236,699	-0.77(-2.56%)
Mar 19, 2009	30.47	31.08	29.99	30.21	361,744	-0.27(-0.87%)
Mar 18, 2009	30.01	30.97	29.64	30.47	305,740	+0.59(+1.98%)
Mar 17, 2009	29.17	29.88	28.96	29.88	218,253	+1.12(+3.91%)
Mar 16, 2009	28.53	30.16	28.53	28.76	223,936	-0.04(-0.15%)
Mar 13, 2009	28.98	29.50	28.32	28.80	0	-0.33(-1.15%)
Mar 12, 2009	28.50	29.25	27.99	29.14	372,451	+0.63(+2.23%)
Mar 11, 2009	27.93	29.16	27.90	28.50	282,037	+0.27(+0.94%)
Mar 10, 2009	27.33	28.97	27.04	28.24	395,000	+2.01(+7.65%)
Mar 09, 2009	25.60	26.68	25.41	26.23	259,081	+0.21(+0.79%)
Mar 06, 2009	25.94	26.76	25.54	26.02	0	+0.28(+1.10%)
Mar 05, 2009	28.05	28.58	25.47	25.74	388,050	-3.56(-12.15%)
Mar 04, 2009	28.77	30.10	28.07	29.30	253,232	+1.10(+3.89%)
Mar 02, 2009	28.73	28.73	27.11	28.20	378,601	-1.30(-4.42%)
Feb 27, 2009	30.02	31.47	29.26	29.51	0	-2.27(-7.15%)
Feb 26, 2009	36.02	36.04	31.22	31.78	310,872	-3.68(-10.38%)
Feb 25, 2009	35.82	36.45	32.99	35.46	268,906	-0.45(-1.24%)
Feb 24, 2009	34.20	36.07	34.01	35.90	135,150	+1.68(+4.91%)
Feb 23, 2009	36.05	36.30	33.98	34.22	278,946	-1.74(-4.84%)
Feb 20, 2009	33.81	36.54	33.01	35.96	0	+2.05(+6.04%)
Feb 19, 2009	36.96	38.10	33.55	33.91	529,281	-3.50(-9.35%)
Feb 18, 2009	38.08	38.36	37.26	37.41	195,045	-0.63(-1.65%)
Feb 17, 2009	39.43	39.50	37.80	38.04	201,146	-2.34(-5.80%)
Feb 13, 2009	39.93	41.13	39.68	40.38	157,652	+0.59(+1.49%)
Feb 12, 2009	39.86	40.55	38.50	39.79	172,537	-0.20(-0.49%)
Feb 11, 2009	39.24	39.99	38.85	39.99	174,424	+0.96(+2.46%)
Feb 10, 2009	38.51	39.93	37.93	39.03	266,927	+0.12(+0.31%)
Feb 09, 2009	38.43	39.29	38.38	38.91	167,999	+0.11(+0.29%)
Feb 06, 2009	36.62	39.39	36.56	38.79	0	+1.84(+4.97%)
Feb 05, 2009	37.28	37.69	36.68	36.96	162,053	-0.21(-0.55%)
Feb 04, 2009	36.91	37.92	36.74	37.16	93,036	+0.43(+1.17%)
Feb 03, 2009	36.24	37.04	35.88	36.74	102,715	+0.71(+1.98%)

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.