Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	34.33	35.09	33.70	34.82	10,539,819	+0.67(+1.95%)
Apr 29, 2009	34.31	34.71	33.89	34.15	8,159,456	+0.43(+1.27%)
Apr 28, 2009	33.75	34.49	33.44	33.72	6,159,479	-0.41(-1.20%)
Apr 27, 2009	34.34	34.63	33.69	34.13	5,776,111	-0.38(-1.10%)
Apr 24, 2009	33.81	34.84	33.32	34.51	9,390,659	+0.96(+2.86%)
Apr 23, 2009	33.39	34.48	33.15	33.55	7,744,157	-0.17(-0.51%)
Apr 22, 2009	32.89	34.23	32.68	33.72	8,563,132	+0.44(+1.31%)
Apr 21, 2009	31.87	33.37	31.55	33.29	8,905,013	+1.52(+4.78%)
Apr 20, 2009	32.49	32.66	31.60	31.77	7,541,839	-1.02(-3.12%)
Apr 17, 2009	33.03	33.32	32.68	32.79	6,619,464	-0.33(-0.99%)
Apr 16, 2009	32.79	33.50	32.77	33.12	6,515,448	+0.41(+1.25%)
Apr 15, 2009	32.51	32.81	32.28	32.71	5,131,814	+0.22(+0.68%)
Apr 14, 2009	33.04	33.14	32.37	32.49	6,524,961	-0.76(-2.28%)
Apr 13, 2009	33.62	33.84	33.12	33.25	5,842,351	-0.35(-1.04%)
Apr 09, 2009	32.85	33.97	32.63	33.60	14,791,502	-0.57(-1.68%)
Apr 08, 2009	33.43	34.67	33.41	34.18	7,454,192	+0.94(+2.82%)
Apr 07, 2009	33.70	33.82	33.18	33.24	6,398,216	-0.97(-2.83%)
Apr 06, 2009	34.50	35.00	33.87	34.20	6,055,055	-0.84(-2.39%)
Apr 03, 2009	34.29	35.09	34.28	35.04	5,897,976	+0.60(+1.75%)
Apr 02, 2009	33.54	34.82	33.32	34.44	7,149,555	+1.23(+3.71%)
Apr 01, 2009	32.72	33.32	32.26	33.21	6,472,475	+0.02(+0.06%)
Mar 31, 2009	33.30	33.58	32.38	33.19	7,486,039	+0.05(+0.15%)
Mar 30, 2009	33.36	33.60	32.71	33.14	6,251,121	-1.58(-4.56%)
Mar 26, 2009	33.94	35.36	33.72	34.72	9,528,058	+1.18(+3.52%)
Mar 25, 2009	33.32	34.22	32.65	33.54	8,540,294	+0.32(+0.97%)
Mar 24, 2009	33.97	34.39	33.15	33.22	7,042,641	-0.85(-2.48%)
Mar 23, 2009	33.18	34.06	32.42	34.06	8,757,506	+1.94(+6.05%)
Mar 20, 2009	32.65	32.70	31.52	32.12	10,059,932	-0.21(-0.64%)
Mar 19, 2009	31.95	32.43	31.70	32.33	9,487,687	+0.47(+1.48%)
Mar 18, 2009	31.45	32.27	30.87	31.85	9,885,173	+0.34(+1.09%)
Mar 17, 2009	30.87	31.54	30.67	31.51	8,609,342	+1.33(+4.42%)
Mar 16, 2009	30.18	30.82	30.09	30.18	6,809,858	-0.06(-0.19%)
Mar 13, 2009	29.37	30.38	29.02	30.23	8,915,277	+0.96(+3.28%)
Mar 12, 2009	28.63	29.37	28.18	29.27	8,402,742	+0.93(+3.29%)
Mar 11, 2009	28.74	28.97	28.19	28.34	8,883,268	-0.42(-1.45%)
Mar 10, 2009	27.96	28.79	27.69	28.76	11,976,890	+1.22(+4.42%)
Mar 09, 2009	27.54	28.28	27.35	27.54	9,036,632	-0.39(-1.39%)
Mar 06, 2009	28.36	28.47	27.35	27.93	9,891,887	-0.42(-1.47%)
Mar 05, 2009	29.05	29.34	28.13	28.34	12,467,532	-0.90(-3.06%)
Mar 04, 2009	29.45	30.02	28.77	29.24	20,204,732	-0.02(-0.07%)
Mar 02, 2009	29.88	30.71	29.17	29.26	10,642,803	-1.07(-3.54%)
Feb 27, 2009	29.58	30.83	29.55	30.34	10,308,725	+0.57(+1.90%)
Feb 26, 2009	30.34	30.41	29.77	29.77	6,849,750	-0.32(-1.07%)
Feb 25, 2009	30.25	30.66	29.60	30.09	9,676,191	-0.39(-1.29%)
Feb 24, 2009	29.46	30.65	29.41	30.49	8,491,086	+0.99(+3.35%)
Feb 23, 2009	30.66	30.97	29.40	29.50	8,974,828	-1.14(-3.72%)
Feb 20, 2009	30.47	31.02	30.16	30.64	9,764,898	+0.10(+0.33%)
Feb 19, 2009	30.62	31.14	30.51	30.54	7,608,475	+0.17(+0.57%)
Feb 18, 2009	30.23	30.54	29.89	30.36	8,641,769	+0.19(+0.62%)
Feb 17, 2009	30.20	30.62	30.02	30.18	8,645,834	-0.46(-1.50%)
Feb 13, 2009	31.72	31.73	30.54	30.64	6,801,514	-1.12(-3.52%)
Feb 12, 2009	30.99	31.80	30.73	31.75	9,174,144	+0.56(+1.79%)
Feb 11, 2009	31.65	31.85	30.87	31.19	6,669,929	-0.31(-0.98%)
Feb 10, 2009	32.10	32.67	31.37	31.50	9,198,499	-0.86(-2.66%)
Feb 09, 2009	32.08	32.53	31.93	32.36	7,442,806	-0.03(-0.09%)
Feb 06, 2009	31.60	32.58	31.52	32.39	11,532,914	+0.99(+3.15%)
Feb 05, 2009	30.70	31.50	30.39	31.40	13,798,457	+0.61(+1.98%)
Feb 04, 2009	30.62	31.17	29.97	30.79	29,271,350	-2.25(-6.81%)
Feb 03, 2009	32.58	33.09	32.15	33.04	7,434,244	+0.59(+1.81%)

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.