Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	32.77	33.20	32.74	32.81	1,317,232	+0.14(+0.42%)
Apr 29, 2009	32.07	32.86	32.00	32.67	1,670,471	+1.32(+4.22%)
Apr 28, 2009	31.12	31.56	31.08	31.35	1,036,216	-0.08(-0.26%)
Apr 27, 2009	31.47	31.78	31.26	31.43	1,039,229	-0.37(-1.16%)
Apr 24, 2009	31.61	31.97	31.55	31.80	1,438,234	+0.16(+0.50%)
Apr 23, 2009	31.34	31.65	31.12	31.65	1,596,115	+0.22(+0.70%)
Apr 22, 2009	31.21	31.80	31.17	31.43	1,747,047	-0.69(-2.16%)
Apr 21, 2009	31.43	32.31	31.41	32.12	1,472,846	+0.82(+2.61%)
Apr 20, 2009	31.23	31.54	31.15	31.30	1,531,056	-1.10(-3.41%)
Apr 17, 2009	32.27	32.51	31.99	32.41	1,166,969	-0.47(-1.42%)
Apr 16, 2009	32.73	32.97	32.26	32.87	876,118	+0.20(+0.61%)
Apr 15, 2009	32.14	32.78	32.06	32.67	1,014,793	+1.03(+3.25%)
Apr 14, 2009	31.54	31.78	31.37	31.65	1,006,923	-0.08(-0.26%)
Apr 13, 2009	31.48	31.93	31.18	31.73	822,498	+0.50(+1.60%)
Apr 09, 2009	31.11	31.58	30.86	31.23	1,576,022	-0.33(-1.04%)
Apr 08, 2009	31.77	31.89	31.27	31.56	1,291,525	-0.61(-1.90%)
Apr 07, 2009	32.40	32.54	31.95	32.17	1,048,037	+0.11(+0.34%)
Apr 06, 2009	32.45	32.46	31.71	32.06	912,236	-0.34(-1.04%)
Apr 03, 2009	32.39	32.42	31.95	32.39	1,266,710	+0.21(+0.64%)
Apr 02, 2009	32.11	32.55	32.04	32.19	1,609,604	+0.91(+2.89%)
Apr 01, 2009	30.65	31.41	30.51	31.28	1,352,099	+0.60(+1.94%)
Mar 31, 2009	30.56	31.09	30.33	30.69	1,832,420	+0.91(+3.06%)
Mar 30, 2009	29.99	30.02	29.52	29.77	983,219	-0.72(-2.36%)
Mar 26, 2009	30.45	30.64	29.97	30.49	2,354,508	+0.20(+0.66%)
Mar 25, 2009	30.35	30.91	29.62	30.30	2,635,825	-0.58(-1.89%)
Mar 24, 2009	30.91	31.30	30.60	30.88	1,459,943	+0.40(+1.30%)
Mar 23, 2009	29.82	30.50	29.79	30.48	1,806,773	+1.68(+5.83%)
Mar 20, 2009	29.07	29.42	28.64	28.80	2,186,415	-0.61(-2.08%)
Mar 19, 2009	30.01	30.05	29.34	29.41	1,882,755	-1.11(-3.64%)
Mar 18, 2009	29.89	30.69	29.47	30.52	1,440,819	+0.09(+0.29%)
Mar 17, 2009	30.22	30.44	30.00	30.43	1,668,154	+0.12(+0.38%)
Mar 16, 2009	30.20	30.78	29.92	30.32	1,771,390	+0.97(+3.32%)
Mar 13, 2009	29.47	29.86	29.13	29.34	0	-0.67(-2.24%)
Mar 12, 2009	28.74	30.02	28.45	30.01	2,454,662	+0.80(+2.75%)
Mar 11, 2009	29.31	29.49	29.10	29.21	1,769,357	-0.02(-0.07%)
Mar 10, 2009	28.66	29.72	28.66	29.23	1,985,306	+1.02(+3.62%)
Mar 09, 2009	28.11	28.87	28.07	28.21	1,660,553	-1.45(-4.90%)
Mar 06, 2009	30.21	30.38	29.01	29.66	0	-0.25(-0.85%)
Mar 05, 2009	30.64	30.71	29.87	29.92	1,350,574	-0.51(-1.69%)
Mar 04, 2009	30.23	30.75	30.05	30.43	1,331,509	-0.37(-1.20%)
Mar 02, 2009	31.56	31.65	30.69	30.80	1,707,758	-1.08(-3.38%)
Feb 27, 2009	31.55	32.43	31.43	31.88	0	-0.28(-0.87%)
Feb 26, 2009	32.98	33.15	32.09	32.16	2,182,768	-0.48(-1.47%)
Feb 25, 2009	32.88	33.13	32.57	32.64	1,862,295	-0.76(-2.28%)
Feb 24, 2009	32.93	33.55	32.57	33.40	1,275,183	+0.45(+1.37%)
Feb 23, 2009	34.53	34.54	32.88	32.95	1,363,591	-1.20(-3.51%)
Feb 20, 2009	33.97	34.49	33.77	34.15	1,591,245	-0.47(-1.37%)
Feb 19, 2009	34.70	34.97	34.20	34.62	2,388,023	+0.89(+2.64%)
Feb 18, 2009	33.96	33.96	33.20	33.73	1,554,847	+0.16(+0.49%)
Feb 17, 2009	33.90	33.99	33.33	33.57	1,708,038	-0.86(-2.51%)
Feb 13, 2009	34.38	34.73	34.19	34.43	1,604,926	-0.47(-1.34%)
Feb 12, 2009	34.27	34.90	34.08	34.90	2,725,331	-1.30(-3.60%)
Feb 11, 2009	35.82	36.25	35.52	36.20	1,185,169	+0.56(+1.58%)
Feb 10, 2009	37.17	37.28	35.41	35.64	2,295,333	-2.15(-5.68%)
Feb 09, 2009	38.19	38.26	37.65	37.78	954,257	-0.33(-0.86%)
Feb 06, 2009	37.45	38.37	37.32	38.11	1,867,478	-0.01(-0.04%)
Feb 05, 2009	37.67	38.41	37.42	38.13	3,341,092	+0.22(+0.58%)
Feb 04, 2009	38.11	38.61	37.65	37.91	2,852,765	-0.23(-0.61%)
Feb 03, 2009	36.82	38.35	36.44	38.14	1,952,122	+1.87(+5.14%)

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.