Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	31.75	32.01	31.40	31.64	180,059	+0.59(+1.92%)
Apr 29, 2009	30.21	31.27	30.01	31.05	170,988	+1.66(+5.66%)
Apr 28, 2009	29.16	29.60	28.93	29.38	192,680	-0.14(-0.47%)
Apr 27, 2009	29.61	30.07	29.52	29.52	292,393	-1.12(-3.64%)
Apr 24, 2009	30.66	30.83	30.35	30.64	381,058	+0.38(+1.27%)
Apr 23, 2009	30.46	30.76	29.74	30.25	220,350	+0.51(+1.72%)
Apr 22, 2009	29.70	30.40	29.54	29.74	125,392	-0.58(-1.91%)
Apr 21, 2009	29.59	30.33	29.57	30.32	63,890	+0.73(+2.48%)
Apr 20, 2009	30.31	30.31	29.43	29.59	87,380	-1.05(-3.43%)
Apr 17, 2009	30.78	30.96	30.48	30.64	136,371	-0.14(-0.45%)
Apr 16, 2009	30.88	31.08	30.28	30.78	260,528	+0.16(+0.53%)
Apr 15, 2009	30.44	30.61	30.17	30.61	82,793	+0.41(+1.35%)
Apr 14, 2009	30.27	30.50	30.07	30.21	34,917	+0.00(+0.00%)
Apr 13, 2009	29.81	30.54	29.81	30.21	105,797	+0.20(+0.65%)
Apr 09, 2009	30.05	30.16	29.50	30.01	77,492	+0.98(+3.37%)
Apr 08, 2009	29.00	29.07	28.59	29.03	60,292	+0.20(+0.68%)
Apr 07, 2009	28.82	29.09	28.63	28.84	88,331	-0.72(-2.43%)
Apr 06, 2009	29.42	29.56	28.99	29.56	82,031	-0.08(-0.26%)
Apr 03, 2009	29.56	29.67	29.16	29.63	111,359	+0.16(+0.54%)
Apr 02, 2009	28.59	29.88	28.12	29.47	94,474	+1.57(+5.64%)
Apr 01, 2009	27.18	27.95	27.09	27.90	87,373	+0.94(+3.47%)
Mar 31, 2009	26.73	27.35	26.73	26.96	140,053	+0.60(+2.29%)
Mar 30, 2009	26.64	27.35	26.22	26.36	111,427	-2.31(-8.04%)
Mar 26, 2009	27.95	28.67	27.95	28.67	87,139	+1.24(+4.51%)
Mar 25, 2009	27.53	27.98	27.13	27.43	51,370	+0.11(+0.40%)
Mar 24, 2009	28.47	28.47	27.31	27.32	177,206	-0.53(-1.92%)
Mar 23, 2009	27.23	28.51	26.65	27.86	422,821	+2.49(+9.81%)
Mar 20, 2009	26.17	26.17	25.29	25.37	53,663	-0.58(-2.23%)
Mar 19, 2009	29.33	26.57	25.86	25.95	155,490	-0.33(-1.24%)
Mar 18, 2009	25.92	26.53	25.34	26.27	106,678	+0.47(+1.83%)
Mar 17, 2009	25.47	25.80	25.25	25.80	92,672	+0.37(+1.44%)
Mar 16, 2009	27.00	27.00	25.42	25.43	83,754	+0.26(+1.02%)
Mar 13, 2009	24.97	25.26	24.82	25.18	82,180	+0.08(+0.34%)
Mar 12, 2009	23.92	25.09	23.86	25.09	302,723	+1.12(+4.65%)
Mar 11, 2009	24.31	24.43	23.79	23.98	46,075	-0.13(-0.54%)
Mar 10, 2009	23.47	24.16	23.13	24.11	113,463	+1.59(+7.05%)
Mar 09, 2009	22.46	22.95	22.40	22.52	35,809	-0.24(-1.07%)
Mar 06, 2009	23.05	23.22	22.41	22.76	43,013	+0.06(+0.25%)
Mar 05, 2009	23.29	23.29	22.56	22.70	65,327	-0.93(-3.93%)
Mar 04, 2009	22.84	23.86	22.84	23.63	126,591	+1.88(+8.65%)
Mar 02, 2009	23.49	23.49	21.74	21.75	117,973	-1.47(-6.35%)
Feb 27, 2009	23.31	23.52	23.11	23.23	165,460	-0.25(-1.08%)
Feb 26, 2009	23.78	24.01	23.48	23.48	11,743	-0.30(-1.27%)
Feb 25, 2009	23.93	24.37	23.59	23.78	173,069	-0.54(-2.21%)
Feb 24, 2009	23.54	24.39	23.30	24.32	515,781	+1.00(+4.30%)
Feb 23, 2009	24.20	24.20	23.07	23.32	553,914	-0.32(-1.34%)
Feb 20, 2009	23.73	23.80	23.25	23.63	388,145	-0.33(-1.36%)
Feb 19, 2009	24.68	24.68	23.92	23.96	535,242	-0.10(-0.41%)
Feb 18, 2009	24.47	24.47	23.88	24.06	45,163	+0.24(+0.99%)
Feb 17, 2009	25.11	25.11	23.75	23.82	43,863	-1.92(-7.47%)
Feb 13, 2009	25.72	25.90	25.44	25.74	34,811	+0.31(+1.22%)
Feb 12, 2009	24.88	25.46	24.82	25.43	159,332	-0.19(-0.73%)
Feb 11, 2009	25.82	25.91	25.32	25.62	1,249,650	+0.30(+1.19%)
Feb 10, 2009	26.92	26.92	25.16	25.32	115,434	-1.43(-5.36%)
Feb 09, 2009	26.99	26.99	26.39	26.75	1,967,240	-0.37(-1.35%)
Feb 06, 2009	26.70	27.12	26.67	27.12	123,032	+1.19(+4.59%)
Feb 05, 2009	25.78	26.17	25.21	25.93	25,271	+0.46(+1.79%)
Feb 04, 2009	25.34	26.02	25.34	25.47	37,523	+0.30(+1.20%)
Feb 03, 2009	25.14	25.34	24.69	25.17	58,777	+0.42(+1.71%)

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.