Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	33.83	33.92	32.49	33.26	1,899,980	-0.04(-0.12%)
Apr 29, 2009	32.41	33.91	31.00	33.30	4,126,297	+4.28(+14.75%)
Apr 28, 2009	28.31	29.29	28.02	29.02	1,177,648	+0.57(+2.00%)
Apr 27, 2009	28.25	29.09	28.06	28.45	481,552	-0.22(-0.77%)
Apr 24, 2009	27.84	28.84	27.17	28.67	776,473	+0.83(+2.98%)
Apr 23, 2009	28.49	28.49	27.02	27.84	1,129,918	-0.61(-2.14%)
Apr 22, 2009	27.29	28.89	26.96	28.45	763,098	+0.87(+3.15%)
Apr 21, 2009	27.48	28.09	26.90	27.58	719,484	+0.06(+0.22%)
Apr 20, 2009	28.01	28.23	27.18	27.52	763,578	-1.01(-3.54%)
Apr 17, 2009	28.19	28.81	27.93	28.53	755,499	+0.38(+1.35%)
Apr 16, 2009	27.61	28.22	27.27	28.15	521,180	+0.88(+3.23%)
Apr 15, 2009	26.48	27.41	26.41	27.27	1,098,841	-0.82(-2.92%)
Apr 14, 2009	28.06	28.54	27.67	28.09	409,911	-0.17(-0.60%)
Apr 13, 2009	28.48	28.48	27.44	28.26	600,880	-0.27(-0.95%)
Apr 09, 2009	27.44	28.87	27.41	28.53	934,191	+1.37(+5.04%)
Apr 08, 2009	26.72	27.32	26.56	27.16	674,184	+0.78(+2.96%)
Apr 07, 2009	26.82	26.91	26.19	26.38	846,959	-0.73(-2.69%)
Apr 06, 2009	27.85	27.85	26.70	27.11	697,928	-0.73(-2.62%)
Apr 03, 2009	27.71	27.86	27.04	27.84	665,742	+0.21(+0.76%)
Apr 02, 2009	26.81	28.05	26.81	27.63	887,004	+1.04(+3.91%)
Apr 01, 2009	26.24	26.65	25.80	26.59	921,807	+0.19(+0.72%)
Mar 31, 2009	26.82	27.06	26.40	26.40	590,252	-0.01(-0.04%)
Mar 30, 2009	26.68	26.85	25.89	26.41	789,896	-1.27(-4.59%)
Mar 26, 2009	26.83	27.74	26.52	27.68	1,076,482	+1.29(+4.89%)
Mar 25, 2009	25.94	27.07	25.79	26.39	1,338,737	-0.72(-2.66%)
Mar 24, 2009	27.45	27.52	26.49	27.11	964,140	-0.63(-2.27%)
Mar 23, 2009	26.90	27.74	26.88	27.74	1,014,899	+0.82(+3.05%)
Mar 20, 2009	27.75	28.13	26.39	26.92	1,515,084	-1.00(-3.58%)
Mar 19, 2009	27.57	28.03	27.28	27.92	1,399,811	+0.59(+2.16%)
Mar 18, 2009	25.95	27.52	25.33	27.33	1,136,392	+1.41(+5.44%)
Mar 17, 2009	25.25	26.00	24.75	25.92	542,800	+0.84(+3.35%)
Mar 16, 2009	25.27	25.86	24.83	25.08	829,810	-0.84(-3.24%)
Mar 13, 2009	26.22	26.22	25.62	25.92	772,287	-0.22(-0.84%)
Mar 12, 2009	25.00	26.27	24.91	26.14	1,065,821	+1.05(+4.18%)
Mar 11, 2009	23.94	25.40	23.77	25.09	1,426,697	+1.15(+4.80%)
Mar 10, 2009	22.10	24.05	22.06	23.94	995,594	+2.03(+9.27%)
Mar 09, 2009	21.86	22.54	21.42	21.91	748,757	+0.11(+0.50%)
Mar 06, 2009	21.82	22.31	21.40	21.80	1,406,149	+0.11(+0.51%)
Mar 05, 2009	21.61	22.39	21.61	21.69	679,600	-0.39(-1.77%)
Mar 04, 2009	21.34	22.41	21.33	22.08	579,379	+1.57(+7.65%)
Mar 02, 2009	21.45	21.65	20.40	20.51	426,884	-1.39(-6.35%)
Feb 27, 2009	21.51	22.48	21.39	21.90	568,402	+0.11(+0.50%)
Feb 26, 2009	22.42	23.04	21.68	21.79	499,032	-0.48(-2.16%)
Feb 25, 2009	22.08	22.73	21.82	22.27	646,819	+0.01(+0.04%)
Feb 24, 2009	21.36	22.36	21.29	22.26	824,635	+0.99(+4.65%)
Feb 23, 2009	22.33	22.33	21.22	21.27	733,970	-0.88(-3.97%)
Feb 20, 2009	21.81	22.40	21.67	22.15	816,794	+0.11(+0.50%)
Feb 19, 2009	22.93	22.96	21.93	22.04	858,980	-0.69(-3.04%)
Feb 18, 2009	22.94	23.16	22.31	22.73	791,325	-0.23(-1.00%)
Feb 17, 2009	24.50	24.50	22.86	22.96	1,346,866	-1.84(-7.42%)
Feb 13, 2009	24.40	25.45	24.26	24.80	841,949	+0.35(+1.43%)
Feb 12, 2009	23.89	24.55	23.50	24.45	1,045,023	+0.70(+2.95%)
Feb 11, 2009	24.16	24.57	23.37	23.75	848,406	-0.39(-1.62%)
Feb 10, 2009	24.78	25.32	23.85	24.14	1,191,922	-0.95(-3.79%)
Feb 09, 2009	25.68	25.68	24.56	25.09	733,985	-0.56(-2.18%)
Feb 06, 2009	24.33	25.74	24.33	25.65	1,269,694	+1.51(+6.26%)
Feb 05, 2009	23.39	24.75	23.22	24.14	930,646	+0.66(+2.81%)
Feb 04, 2009	22.87	24.60	22.70	23.48	1,745,380	+0.39(+1.69%)
Feb 03, 2009	23.15	23.53	22.68	23.09	2,067,932	-0.07(-0.30%)

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.