Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	34.40	36.00	33.62	34.23	2,196,580	-1.71(-4.76%)
Apr 29, 2009	34.24	36.05	33.75	35.94	1,608,763	+2.12(+6.27%)
Apr 28, 2009	34.29	34.47	33.45	33.82	1,491,813	-1.10(-3.15%)
Apr 27, 2009	34.88	35.49	34.54	34.92	1,425,416	-1.21(-3.35%)
Apr 24, 2009	35.59	36.49	35.20	36.13	990,874	+1.35(+3.88%)
Apr 23, 2009	35.93	36.05	33.98	34.78	1,499,955	-0.66(-1.86%)
Apr 22, 2009	34.85	36.56	34.61	35.44	1,567,856	+0.16(+0.44%)
Apr 21, 2009	33.79	35.77	33.46	35.28	1,537,275	+0.95(+2.78%)
Apr 20, 2009	36.10	36.50	34.07	34.33	1,298,553	-2.96(-7.94%)
Apr 17, 2009	35.91	37.42	35.91	37.29	1,396,597	+1.55(+4.34%)
Apr 16, 2009	34.78	35.94	34.09	35.74	1,134,692	+1.15(+3.32%)
Apr 15, 2009	34.39	34.96	33.90	34.59	1,259,780	-0.02(-0.06%)
Apr 14, 2009	34.90	35.88	34.21	34.61	1,048,122	-0.70(-1.98%)
Apr 13, 2009	34.92	35.77	34.24	35.31	965,309	-0.29(-0.81%)
Apr 09, 2009	34.48	35.60	34.48	35.60	1,434,756	+2.01(+5.98%)
Apr 08, 2009	32.56	33.95	32.11	33.59	999,622	+1.19(+3.67%)
Apr 07, 2009	32.59	32.78	32.17	32.40	1,052,263	-0.96(-2.88%)
Apr 06, 2009	34.32	34.43	32.51	33.36	1,059,481	-1.48(-4.25%)
Apr 03, 2009	34.34	35.13	33.45	34.84	2,399,480	+1.79(+5.42%)
Apr 02, 2009	32.83	33.90	32.77	33.05	1,691,523	+1.42(+4.49%)
Apr 01, 2009	30.51	31.78	30.11	31.63	1,281,243	+0.26(+0.83%)
Mar 31, 2009	32.16	32.46	31.33	31.37	1,916,311	-0.27(-0.85%)
Mar 30, 2009	31.21	31.96	30.60	31.64	1,889,250	-0.93(-2.86%)
Mar 26, 2009	32.88	33.28	31.87	32.57	2,427,658	-0.03(-0.09%)
Mar 25, 2009	32.98	33.07	31.41	32.60	1,896,710	-0.21(-0.64%)
Mar 24, 2009	33.38	33.72	32.20	32.81	2,007,088	-1.16(-3.41%)
Mar 23, 2009	33.30	33.97	33.11	33.97	2,496,817	+2.65(+8.46%)
Mar 20, 2009	32.80	33.14	31.10	31.32	2,482,953	-1.31(-4.01%)
Mar 19, 2009	31.69	33.26	31.40	32.63	3,218,771	+2.11(+6.93%)
Mar 18, 2009	29.10	30.67	28.39	30.52	3,609,590	+0.79(+2.65%)
Mar 17, 2009	28.62	29.97	28.27	29.73	3,435,512	+1.01(+3.52%)
Mar 16, 2009	27.33	29.70	27.21	28.72	4,679,665	+1.64(+6.06%)
Mar 13, 2009	26.50	27.20	25.99	27.08	0	+0.07(+0.26%)
Mar 12, 2009	25.85	27.04	25.35	27.01	4,011,810	+1.33(+5.18%)
Mar 11, 2009	26.80	26.99	25.34	25.68	3,487,695	-0.92(-3.46%)
Mar 10, 2009	25.39	26.90	25.39	26.60	3,859,176	+2.07(+8.44%)
Mar 09, 2009	24.07	25.48	23.83	24.53	2,441,794	+0.20(+0.82%)
Mar 06, 2009	24.43	24.71	23.35	24.33	0	+0.25(+1.04%)
Mar 05, 2009	24.30	25.28	23.70	24.08	1,903,610	-1.04(-4.14%)
Mar 04, 2009	24.58	25.77	24.38	25.12	2,897,011	+0.83(+3.42%)
Mar 02, 2009	25.71	26.16	23.80	24.29	2,327,506	-2.20(-8.31%)
Feb 27, 2009	26.02	27.56	25.54	26.49	0	-0.24(-0.90%)
Feb 26, 2009	26.42	27.60	26.32	26.73	2,584,480	+0.67(+2.57%)
Feb 25, 2009	26.08	26.95	25.12	26.06	2,732,055	-0.03(-0.11%)
Feb 24, 2009	24.69	26.19	24.40	26.09	2,826,733	+1.64(+6.71%)
Feb 23, 2009	26.63	26.63	24.40	24.45	2,489,728	-1.84(-7.00%)
Feb 20, 2009	26.71	27.06	25.60	26.29	2,092,728	-1.19(-4.33%)
Feb 19, 2009	27.52	28.79	27.37	27.48	3,268,118	+0.49(+1.82%)
Feb 18, 2009	27.68	27.93	26.59	26.99	3,880,820	-0.64(-2.32%)
Feb 17, 2009	28.50	30.06	27.56	27.63	4,712,421	-0.35(-1.25%)
Feb 13, 2009	29.12	29.43	27.76	27.98	3,023,572	-1.27(-4.34%)
Feb 12, 2009	28.42	29.25	27.36	29.25	1,822,017	+0.58(+2.02%)
Feb 11, 2009	29.69	30.59	27.71	28.67	1,999,702	-0.43(-1.48%)
Feb 10, 2009	29.85	30.59	28.56	29.10	3,068,159	-0.87(-2.90%)
Feb 09, 2009	29.31	31.11	29.18	29.97	2,563,036	+0.18(+0.60%)
Feb 06, 2009	28.78	30.25	28.66	29.79	1,933,487	+0.82(+2.83%)
Feb 05, 2009	27.60	29.05	26.71	28.97	1,734,130	+1.22(+4.40%)
Feb 04, 2009	27.44	28.76	27.34	27.75	2,330,382	+0.65(+2.40%)
Feb 03, 2009	26.73	27.88	25.92	27.10	3,711,520	+0.48(+1.80%)

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.