Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	33.59	33.95	33.10	33.21	56,601	-0.22(-0.65%)
Apr 29, 2009	33.27	33.55	33.00	33.43	44,176	+0.36(+1.10%)
Apr 28, 2009	33.38	33.38	32.99	33.07	36,845	-0.10(-0.29%)
Apr 27, 2009	33.55	33.55	33.12	33.17	50,240	+0.10(+0.29%)
Apr 24, 2009	32.96	33.20	32.87	33.07	28,557	+0.29(+0.89%)
Apr 23, 2009	33.17	33.17	32.40	32.78	34,242	-0.02(-0.07%)
Apr 22, 2009	32.70	33.20	32.70	32.80	69,880	-0.40(-1.20%)
Apr 21, 2009	33.55	33.55	32.85	33.20	49,966	-0.12(-0.36%)
Apr 20, 2009	33.98	33.98	33.31	33.32	13,966	-0.85(-2.48%)
Apr 17, 2009	34.11	34.30	33.79	34.17	27,067	+0.40(+1.20%)
Apr 16, 2009	33.48	33.80	33.27	33.76	21,282	+0.36(+1.06%)
Apr 15, 2009	32.97	33.42	32.97	33.41	113,197	+0.24(+0.73%)
Apr 14, 2009	33.36	33.57	33.01	33.17	40,086	-0.44(-1.32%)
Apr 13, 2009	33.59	33.76	33.51	33.61	43,851	+0.01(+0.02%)
Apr 09, 2009	33.85	33.86	33.52	33.60	36,823	+0.15(+0.46%)
Apr 08, 2009	33.04	33.46	33.04	33.45	13,509	+0.39(+1.17%)
Apr 07, 2009	33.08	33.42	33.02	33.06	20,219	-0.37(-1.12%)
Apr 06, 2009	33.88	33.93	33.33	33.43	18,323	-0.13(-0.40%)
Apr 03, 2009	34.41	34.41	33.45	33.57	48,644	-0.66(-1.92%)
Apr 02, 2009	34.75	34.75	34.22	34.22	48,678	+0.11(+0.31%)
Apr 01, 2009	34.09	34.12	33.25	34.12	32,683	+0.07(+0.21%)
Mar 31, 2009	33.75	34.56	33.75	34.05	33,110	+0.38(+1.13%)
Mar 30, 2009	33.72	33.72	33.25	33.67	113,569	-0.95(-2.73%)
Mar 26, 2009	34.30	34.68	34.10	34.61	34,477	+0.97(+2.89%)
Mar 25, 2009	33.74	34.35	33.28	33.64	33,128	-0.06(-0.18%)
Mar 24, 2009	34.63	34.63	33.70	33.70	58,404	-0.45(-1.32%)
Mar 23, 2009	33.59	34.15	33.41	34.15	37,269	+1.53(+4.68%)
Mar 20, 2009	32.74	33.08	32.44	32.62	166,833	+0.01(+0.02%)
Mar 19, 2009	33.02	33.19	32.33	32.62	86,060	-0.48(-1.44%)
Mar 18, 2009	32.84	33.65	32.72	33.09	88,167	+0.23(+0.69%)
Mar 17, 2009	32.41	32.87	32.11	32.87	60,303	+0.53(+1.62%)
Mar 16, 2009	33.22	33.22	32.33	32.34	49,173	-0.43(-1.31%)
Mar 13, 2009	32.08	32.99	31.98	32.77	0	+1.08(+3.40%)
Mar 12, 2009	30.11	31.78	30.11	31.70	24,952	+1.47(+4.86%)
Mar 11, 2009	30.91	31.10	30.10	30.23	51,528	-0.29(-0.95%)
Mar 10, 2009	29.55	30.55	29.55	30.52	82,393	+1.15(+3.91%)
Mar 09, 2009	29.02	30.04	29.00	29.37	53,553	+0.01(+0.03%)
Mar 06, 2009	29.09	29.50	28.85	29.36	0	+0.35(+1.20%)
Mar 05, 2009	29.48	29.55	29.00	29.01	100,751	-1.07(-3.57%)
Mar 04, 2009	29.48	30.33	29.29	30.09	22,248	+0.60(+2.05%)
Mar 02, 2009	30.50	30.53	29.48	29.48	170,346	-1.58(-5.09%)
Feb 27, 2009	31.67	31.68	31.07	31.07	0	-1.12(-3.49%)
Feb 26, 2009	33.64	33.70	32.19	32.19	77,350	-1.34(-4.00%)
Feb 25, 2009	34.18	34.18	33.40	33.53	61,544	-0.69(-2.03%)
Feb 24, 2009	33.59	34.31	33.59	34.22	39,690	+0.61(+1.83%)
Feb 23, 2009	34.51	34.75	33.56	33.61	69,473	-0.77(-2.23%)
Feb 20, 2009	34.18	34.68	34.05	34.38	86,724	-0.38(-1.09%)
Feb 19, 2009	35.04	35.24	34.72	34.76	44,104	-0.08(-0.23%)
Feb 18, 2009	35.39	35.39	34.64	34.84	102,799	-0.33(-0.94%)
Feb 17, 2009	34.98	35.41	34.82	35.17	41,365	-0.78(-2.16%)
Feb 13, 2009	36.07	36.25	35.88	35.95	28,597	-0.28(-0.78%)
Feb 12, 2009	35.30	36.23	35.25	36.23	27,293	+0.38(+1.06%)
Feb 11, 2009	37.50	37.50	35.42	35.85	23,855	+0.53(+1.51%)
Feb 10, 2009	36.44	36.49	35.24	35.31	91,123	-1.20(-3.28%)
Feb 09, 2009	37.08	37.08	36.12	36.51	103,256	-0.35(-0.94%)
Feb 06, 2009	36.21	36.96	36.21	36.86	24,765	+0.57(+1.56%)
Feb 05, 2009	36.00	36.53	35.80	36.29	18,531	+0.15(+0.40%)
Feb 04, 2009	36.63	36.91	36.09	36.15	40,956	-0.23(-0.62%)
Feb 03, 2009	35.82	36.61	35.48	36.37	47,737	+0.78(+2.18%)

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.