Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	32.57	33.01	31.91	32.25	9,566,491	+0.04(+0.14%)
Apr 29, 2009	31.91	32.44	31.79	32.20	8,255,991	+0.54(+1.72%)
Apr 28, 2009	31.80	32.29	31.52	31.66	8,132,143	-0.45(-1.40%)
Apr 27, 2009	31.60	32.54	31.56	32.11	13,280,932	+0.20(+0.61%)
Apr 24, 2009	30.38	31.92	30.09	31.91	20,615,118	+1.56(+5.15%)
Apr 23, 2009	29.81	30.42	29.23	30.35	11,094,016	+0.64(+2.17%)
Apr 22, 2009	29.46	30.43	29.25	29.71	10,527,457	-0.10(-0.34%)
Apr 21, 2009	29.26	29.92	29.11	29.81	9,036,543	+0.71(+2.44%)
Apr 20, 2009	29.89	29.95	28.90	29.09	8,390,005	-1.03(-3.42%)
Apr 17, 2009	30.81	30.81	30.03	30.12	11,862,169	-0.53(-1.73%)
Apr 16, 2009	30.15	30.79	29.78	30.66	10,244,953	+0.58(+1.92%)
Apr 15, 2009	29.55	30.25	29.31	30.08	8,087,616	+0.44(+1.49%)
Apr 14, 2009	29.63	29.98	29.39	29.64	8,277,860	-0.23(-0.77%)
Apr 13, 2009	29.55	30.09	29.14	29.87	8,191,873	+0.12(+0.41%)
Apr 09, 2009	29.45	30.06	29.45	29.74	10,277,730	+0.98(+3.41%)
Apr 08, 2009	28.51	28.98	28.33	28.76	7,304,394	+0.32(+1.14%)
Apr 07, 2009	28.84	28.89	28.37	28.44	7,253,065	-0.72(-2.46%)
Apr 06, 2009	29.11	29.22	28.68	29.16	6,939,952	-0.02(-0.06%)
Apr 03, 2009	29.24	29.39	28.69	29.17	8,807,976	-0.01(-0.04%)
Apr 02, 2009	28.88	29.62	28.78	29.18	12,433,786	+0.83(+2.92%)
Apr 01, 2009	27.40	28.48	27.28	28.36	10,311,978	+0.52(+1.87%)
Mar 31, 2009	27.49	28.30	27.30	27.84	12,830,561	+0.60(+2.20%)
Mar 30, 2009	27.84	27.96	26.92	27.24	8,568,935	-1.33(-4.66%)
Mar 26, 2009	27.63	28.62	27.45	28.57	13,037,514	+1.13(+4.10%)
Mar 25, 2009	27.35	28.42	26.73	27.44	14,015,951	+0.40(+1.49%)
Mar 24, 2009	27.12	27.69	26.91	27.04	8,870,574	-0.57(-2.07%)
Mar 23, 2009	26.83	27.66	26.80	27.61	12,917,496	+1.90(+7.38%)
Mar 20, 2009	26.51	26.64	25.53	25.71	15,139,153	-0.86(-3.24%)
Mar 19, 2009	27.47	27.54	26.39	26.58	12,492,187	-0.97(-3.52%)
Mar 18, 2009	27.02	27.85	26.70	27.54	11,153,436	+0.25(+0.90%)
Mar 17, 2009	26.55	27.31	26.55	27.30	8,891,045	+0.72(+2.72%)
Mar 16, 2009	27.14	27.21	26.51	26.58	9,229,813	-0.30(-1.10%)
Mar 13, 2009	27.05	27.15	26.49	26.87	0	+0.00(+0.00%)
Mar 12, 2009	26.34	26.88	25.82	26.87	11,077,189	+0.67(+2.56%)
Mar 11, 2009	25.12	26.41	25.12	26.20	14,710,180	+0.73(+2.88%)
Mar 10, 2009	23.57	25.50	23.40	25.47	19,112,176	+1.91(+8.13%)
Mar 09, 2009	23.13	23.77	23.07	23.55	12,771,840	+0.13(+0.57%)
Mar 06, 2009	23.98	24.23	22.88	23.42	0	-0.38(-1.60%)
Mar 05, 2009	24.37	24.65	23.54	23.80	14,682,363	-1.29(-5.15%)
Mar 04, 2009	24.57	25.43	24.41	25.09	16,148,365	+1.11(+4.65%)
Mar 02, 2009	24.98	25.29	23.93	23.98	14,498,239	-1.47(-5.79%)
Feb 27, 2009	25.56	25.96	25.29	25.45	0	-0.49(-1.88%)
Feb 26, 2009	26.43	26.57	25.91	25.94	11,479,162	-0.16(-0.60%)
Feb 25, 2009	26.34	26.56	25.77	26.09	15,303,243	-0.44(-1.67%)
Feb 24, 2009	25.60	26.66	25.39	26.54	14,754,780	+1.11(+4.38%)
Feb 23, 2009	26.63	26.64	25.39	25.42	12,104,344	-1.03(-3.89%)
Feb 20, 2009	26.22	26.83	26.00	26.45	15,593,358	+0.10(+0.38%)
Feb 19, 2009	26.08	26.89	26.08	26.35	9,922,088	-0.04(-0.15%)
Feb 18, 2009	26.46	26.64	26.09	26.39	8,866,416	+0.08(+0.31%)
Feb 17, 2009	27.15	27.15	26.19	26.31	15,597,920	-1.11(-4.05%)
Feb 13, 2009	28.07	28.07	27.32	27.42	8,670,727	-0.31(-1.10%)
Feb 12, 2009	27.99	28.05	26.99	27.72	15,312,222	-0.73(-2.57%)
Feb 11, 2009	28.72	28.96	28.16	28.46	10,539,908	+0.12(+0.41%)
Feb 10, 2009	29.88	30.02	28.17	28.34	12,453,964	-1.68(-5.60%)
Feb 09, 2009	29.11	30.33	29.02	30.02	12,881,807	+0.95(+3.28%)
Feb 06, 2009	28.64	29.36	28.52	29.07	9,563,975	+0.47(+1.63%)
Feb 05, 2009	28.05	28.76	27.75	28.60	9,536,661	+0.39(+1.40%)
Feb 04, 2009	28.80	29.10	28.08	28.21	8,511,683	-0.44(-1.55%)
Feb 03, 2009	28.43	28.75	27.91	28.65	13,908,927	+0.57(+2.02%)

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.