Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	32.60	33.32	32.52	33.16	31,550,362	+0.84(+2.61%)
Apr 29, 2009	32.33	32.36	31.75	32.32	29,202,718	+0.18(+0.55%)
Apr 28, 2009	32.16	32.48	31.93	32.14	19,078,656	-0.07(-0.22%)
Apr 27, 2009	32.51	32.75	32.07	32.21	20,608,980	-0.04(-0.12%)
Apr 24, 2009	32.78	32.83	32.07	32.25	23,316,496	-0.30(-0.93%)
Apr 23, 2009	32.54	32.63	31.87	32.56	23,042,938	+0.14(+0.43%)
Apr 22, 2009	33.00	33.03	32.37	32.42	21,074,670	-0.82(-2.46%)
Apr 21, 2009	33.28	33.49	32.94	33.23	19,319,320	+0.00(+0.00%)
Apr 20, 2009	33.68	33.88	33.15	33.23	24,170,006	-0.37(-1.09%)
Apr 17, 2009	33.25	33.80	33.09	33.60	27,932,340	+0.54(+1.63%)
Apr 16, 2009	32.88	33.14	32.65	33.06	19,287,446	+0.27(+0.83%)
Apr 15, 2009	32.80	32.99	32.52	32.79	18,160,444	+0.25(+0.78%)
Apr 14, 2009	32.93	33.23	32.44	32.54	32,790,154	+0.14(+0.43%)
Apr 13, 2009	32.47	32.66	32.30	32.40	19,051,920	-0.16(-0.51%)
Apr 09, 2009	32.93	32.97	32.37	32.56	23,775,926	-0.03(-0.08%)
Apr 08, 2009	32.64	32.85	32.43	32.59	17,276,338	+0.06(+0.18%)
Apr 07, 2009	32.87	32.94	32.48	32.53	20,730,096	-0.53(-1.61%)
Apr 06, 2009	32.95	33.28	32.73	33.06	20,159,574	+0.03(+0.10%)
Apr 03, 2009	33.57	33.76	32.78	33.03	24,021,056	-0.52(-1.55%)
Apr 02, 2009	33.75	34.28	33.35	33.55	27,501,458	-0.04(-0.13%)
Apr 01, 2009	33.13	33.70	32.86	33.59	21,677,808	+0.28(+0.84%)
Mar 31, 2009	33.80	33.89	33.20	33.32	29,236,398	-0.26(-0.77%)
Mar 30, 2009	33.28	33.86	33.16	33.58	24,855,798	+0.07(+0.21%)
Mar 26, 2009	33.62	34.01	33.09	33.51	23,009,870	+0.03(+0.08%)
Mar 25, 2009	33.56	33.74	32.94	33.48	24,980,248	+0.10(+0.30%)
Mar 24, 2009	33.56	33.95	33.13	33.38	26,988,020	-0.34(-1.00%)
Mar 23, 2009	33.18	33.71	33.11	33.71	29,718,534	+0.99(+3.02%)
Mar 20, 2009	32.36	32.94	32.23	32.73	43,568,904	+1.32(+4.20%)
Mar 19, 2009	32.40	32.40	31.35	31.41	29,938,812	-0.68(-2.12%)
Mar 18, 2009	32.11	32.67	31.83	32.09	26,374,472	-0.04(-0.12%)
Mar 17, 2009	32.11	32.14	31.33	32.12	27,389,608	-0.01(-0.02%)
Mar 16, 2009	32.38	32.63	32.08	32.13	26,125,808	+0.06(+0.18%)
Mar 13, 2009	31.47	32.17	31.19	32.07	0	+1.04(+3.35%)
Mar 12, 2009	30.22	31.24	29.98	31.04	25,793,322	+0.70(+2.30%)
Mar 11, 2009	30.54	30.86	30.13	30.34	26,160,070	+0.08(+0.25%)
Mar 10, 2009	29.91	30.32	29.72	30.26	34,550,180	+0.75(+2.53%)
Mar 09, 2009	30.06	30.24	29.29	29.52	36,794,456	-0.87(-2.86%)
Mar 06, 2009	30.15	30.78	29.78	30.38	0	+0.19(+0.63%)
Mar 05, 2009	30.60	30.79	30.03	30.19	35,285,616	-0.91(-2.91%)
Mar 04, 2009	30.26	31.27	30.02	31.10	38,293,012	+0.52(+1.71%)
Mar 02, 2009	31.05	31.31	30.50	30.58	44,054,700	-1.09(-3.45%)
Feb 27, 2009	32.68	32.94	31.63	31.67	0	-1.55(-4.65%)
Feb 26, 2009	34.51	34.51	33.13	33.21	33,604,824	-0.96(-2.82%)
Feb 25, 2009	34.41	34.68	33.94	34.18	33,182,432	-0.37(-1.06%)
Feb 24, 2009	34.58	34.69	34.10	34.54	29,758,782	+0.56(+1.66%)
Feb 23, 2009	34.31	34.89	33.94	33.98	32,366,558	-0.63(-1.83%)
Feb 20, 2009	34.84	35.13	34.55	34.61	0	-0.52(-1.48%)
Feb 19, 2009	35.34	35.49	34.95	35.13	19,422,208	+0.06(+0.18%)
Feb 18, 2009	34.99	35.34	34.81	35.07	24,701,996	-0.09(-0.27%)
Feb 17, 2009	35.22	35.67	35.01	35.16	24,270,410	-0.70(-1.96%)
Feb 13, 2009	36.25	36.31	35.69	35.87	20,000,916	-0.43(-1.18%)
Feb 12, 2009	35.76	36.34	35.23	36.30	22,964,184	+0.28(+0.78%)
Feb 11, 2009	35.73	36.04	35.51	36.01	23,389,404	+0.38(+1.06%)
Feb 10, 2009	36.42	36.75	35.55	35.64	26,444,954	-1.11(-3.03%)
Feb 09, 2009	36.72	36.87	36.41	36.75	14,895,733	-0.01(-0.02%)
Feb 06, 2009	36.60	36.89	36.31	36.75	18,241,422	+0.25(+0.69%)
Feb 05, 2009	36.39	36.77	35.80	36.50	23,530,588	+0.09(+0.26%)
Feb 04, 2009	36.88	37.14	36.23	36.41	18,210,524	-0.39(-1.06%)
Feb 03, 2009	36.48	36.94	35.95	36.80	20,985,072	+0.56(+1.54%)

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.