Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	32.46	32.80	30.45	30.82	3,175,929	-1.28(-3.99%)
Apr 29, 2009	32.26	32.35	31.26	32.10	2,572,629	+0.22(+0.69%)
Apr 28, 2009	28.85	32.20	28.58	31.88	6,068,236	+2.86(+9.86%)
Apr 27, 2009	27.30	29.39	27.30	29.02	3,711,289	+1.98(+7.32%)
Apr 24, 2009	26.92	27.30	26.38	27.04	2,375,380	+0.42(+1.58%)
Apr 23, 2009	26.00	26.73	25.94	26.62	2,331,989	-0.21(-0.78%)
Apr 22, 2009	26.61	27.65	26.51	26.83	1,996,793	-0.19(-0.70%)
Apr 21, 2009	27.65	27.98	26.41	27.02	2,047,952	-0.59(-2.14%)
Apr 20, 2009	27.43	28.22	27.43	27.61	2,309,001	-0.42(-1.50%)
Apr 17, 2009	27.93	28.43	27.27	28.03	2,336,271	+0.20(+0.72%)
Apr 16, 2009	27.37	28.37	27.11	27.83	2,328,968	+0.77(+2.85%)
Apr 15, 2009	27.19	27.43	26.56	27.06	2,081,979	-0.39(-1.42%)
Apr 14, 2009	27.31	28.92	27.02	27.45	3,738,748	+0.14(+0.51%)
Apr 13, 2009	26.50	27.36	26.42	27.31	1,579,984	+0.44(+1.64%)
Apr 09, 2009	26.90	27.17	26.43	26.87	1,718,024	+0.31(+1.17%)
Apr 08, 2009	26.69	26.75	26.14	26.56	1,758,069	+0.33(+1.26%)
Apr 07, 2009	26.77	26.81	26.03	26.23	1,417,775	-0.82(-3.03%)
Apr 06, 2009	26.92	27.24	26.42	27.05	2,014,020	-0.28(-1.02%)
Apr 03, 2009	28.75	28.75	26.91	27.33	1,968,447	-1.01(-3.56%)
Apr 02, 2009	28.48	28.83	28.17	28.34	1,905,034	-0.14(-0.49%)
Apr 01, 2009	28.46	28.52	27.81	28.48	1,787,511	-0.25(-0.87%)
Mar 31, 2009	28.89	29.33	28.36	28.73	1,917,761	+0.06(+0.21%)
Mar 30, 2009	29.02	29.41	28.22	28.67	2,371,670	-1.51(-5.00%)
Mar 26, 2009	29.68	30.19	29.11	30.18	2,808,373	+1.01(+3.46%)
Mar 25, 2009	29.54	30.02	28.37	29.17	1,509,818	-0.01(-0.03%)
Mar 24, 2009	29.56	30.22	29.18	29.18	1,280,391	-0.94(-3.12%)
Mar 23, 2009	29.27	30.29	29.04	30.12	1,765,668	+1.33(+4.62%)
Mar 20, 2009	29.32	30.14	28.69	28.79	3,884,315	-0.54(-1.84%)
Mar 19, 2009	29.75	30.00	28.75	29.33	2,208,110	-0.17(-0.58%)
Mar 18, 2009	28.90	29.80	28.35	29.50	4,144,782	+0.74(+2.57%)
Mar 17, 2009	27.64	28.90	27.42	28.76	2,790,762	+1.30(+4.73%)
Mar 16, 2009	28.50	29.65	27.34	27.46	3,328,908	-1.64(-5.64%)
Mar 13, 2009	29.26	29.60	28.46	29.10	1,730,856	-0.16(-0.55%)
Mar 12, 2009	27.07	29.53	27.00	29.26	2,003,912	+2.11(+7.77%)
Mar 11, 2009	28.57	29.02	27.05	27.15	2,258,903	-1.29(-4.54%)
Mar 10, 2009	27.45	28.75	27.12	28.44	2,562,657	+1.48(+5.49%)
Mar 09, 2009	27.55	28.25	26.89	26.96	1,942,784	-0.81(-2.92%)
Mar 06, 2009	28.04	28.59	27.56	27.77	2,977,870	-0.19(-0.68%)
Mar 05, 2009	28.17	28.69	27.48	27.96	2,733,314	-0.07(-0.25%)
Mar 04, 2009	29.14	29.39	27.44	28.03	3,649,607	+0.80(+2.94%)
Mar 02, 2009	28.86	29.16	26.67	27.23	3,768,199	-2.91(-9.65%)
Feb 27, 2009	32.46	32.72	29.56	30.14	5,051,173	-2.86(-8.67%)
Feb 26, 2009	33.13	33.46	32.18	33.00	3,801,957	-0.06(-0.18%)
Feb 25, 2009	33.43	34.25	32.76	33.06	2,433,892	-0.52(-1.55%)
Feb 24, 2009	33.15	33.68	32.81	33.58	2,325,708	+0.69(+2.10%)
Feb 23, 2009	33.18	33.50	32.82	32.89	2,271,338	-0.17(-0.51%)
Feb 20, 2009	33.34	33.80	32.88	33.06	2,636,404	-0.64(-1.90%)
Feb 19, 2009	33.10	34.34	33.00	33.70	4,705,583	+1.14(+3.50%)
Feb 18, 2009	33.27	33.35	32.10	32.56	1,358,007	-0.54(-1.63%)
Feb 17, 2009	32.52	33.49	32.36	33.10	1,746,789	-0.19(-0.57%)
Feb 13, 2009	33.30	33.70	32.73	33.29	1,314,459	+0.00(+0.00%)
Feb 12, 2009	32.50	33.29	31.46	33.29	1,720,535	+1.41(+4.42%)
Feb 11, 2009	31.62	32.26	31.27	31.88	1,454,598	+0.39(+1.24%)
Feb 10, 2009	33.20	33.20	30.66	31.49	3,578,544	-2.04(-6.08%)
Feb 09, 2009	34.67	34.80	32.94	33.53	2,141,266	-1.47(-4.20%)
Feb 06, 2009	35.01	35.97	34.59	35.00	2,794,756	+1.04(+3.06%)
Feb 05, 2009	33.10	34.20	32.91	33.96	1,490,344	+0.57(+1.71%)
Feb 04, 2009	32.89	34.17	32.89	33.39	1,432,355	+0.19(+0.57%)
Feb 03, 2009	32.79	33.24	31.99	33.20	1,845,459	+0.45(+1.37%)

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.