Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	34.28	35.03	33.64	34.76	10,556,736	+0.67(+1.95%)
Apr 29, 2009	34.26	34.65	33.83	34.10	8,172,552	+0.43(+1.27%)
Apr 28, 2009	33.69	34.44	33.39	33.67	6,169,365	-0.41(-1.20%)
Apr 27, 2009	34.28	34.57	33.63	34.08	5,785,381	-0.38(-1.10%)
Apr 24, 2009	33.76	34.79	33.26	34.46	9,405,731	+0.96(+2.86%)
Apr 23, 2009	33.33	34.43	33.10	33.50	7,756,587	-0.17(-0.51%)
Apr 22, 2009	32.84	34.17	32.63	33.67	8,576,876	+0.44(+1.31%)
Apr 21, 2009	31.82	33.32	31.50	33.23	8,919,306	+1.52(+4.78%)
Apr 20, 2009	32.44	32.61	31.55	31.72	7,553,944	-1.02(-3.12%)
Apr 17, 2009	32.98	33.26	32.63	32.74	6,630,089	-0.33(-1.00%)
Apr 16, 2009	32.74	33.44	32.72	33.07	6,525,905	+0.41(+1.25%)
Apr 15, 2009	32.45	32.76	32.22	32.66	5,140,051	+0.22(+0.68%)
Apr 14, 2009	32.98	33.08	32.31	32.44	6,535,434	-0.76(-2.28%)
Apr 13, 2009	33.56	33.78	33.06	33.20	5,851,728	-0.35(-1.04%)
Apr 09, 2009	32.80	33.92	32.58	33.55	14,815,243	-0.57(-1.68%)
Apr 08, 2009	33.38	34.61	33.36	34.12	7,466,156	+0.94(+2.82%)
Apr 07, 2009	33.64	33.77	33.13	33.18	6,408,485	-0.97(-2.83%)
Apr 06, 2009	34.45	34.95	33.82	34.15	6,064,773	-0.84(-2.39%)
Apr 03, 2009	34.23	35.03	34.23	34.99	5,907,442	+0.60(+1.75%)
Apr 02, 2009	33.49	34.76	33.26	34.39	7,161,030	+1.23(+3.71%)
Apr 01, 2009	32.67	33.26	32.20	33.15	6,482,864	+0.02(+0.06%)
Mar 31, 2009	33.25	33.53	32.33	33.13	7,498,054	+0.05(+0.15%)
Mar 30, 2009	33.30	33.55	32.65	33.08	6,261,154	-1.58(-4.56%)
Mar 26, 2009	33.88	35.30	33.66	34.66	9,543,350	+1.18(+3.52%)
Mar 25, 2009	33.27	34.16	32.60	33.48	8,554,002	+0.32(+0.97%)
Mar 24, 2009	33.92	34.34	33.09	33.16	7,053,944	-0.84(-2.48%)
Mar 23, 2009	33.13	34.01	32.37	34.01	8,771,562	+1.94(+6.05%)
Mar 20, 2009	32.60	32.65	31.47	32.07	10,076,079	-0.21(-0.64%)
Mar 19, 2009	31.90	32.38	31.65	32.27	9,502,915	+0.47(+1.48%)
Mar 18, 2009	31.40	32.22	30.82	31.80	9,901,039	+0.34(+1.09%)
Mar 17, 2009	30.82	31.49	30.62	31.46	8,623,160	+1.33(+4.42%)
Mar 16, 2009	30.14	30.77	30.04	30.13	6,820,788	-0.06(-0.19%)
Mar 13, 2009	29.32	30.33	28.97	30.19	8,929,586	+0.96(+3.28%)
Mar 12, 2009	28.58	29.32	28.13	29.23	8,416,229	+0.93(+3.29%)
Mar 11, 2009	28.70	28.92	28.14	28.30	8,897,526	-0.41(-1.45%)
Mar 10, 2009	27.92	28.75	27.65	28.71	11,996,113	+1.22(+4.42%)
Mar 09, 2009	27.50	28.23	27.31	27.50	9,051,136	-0.39(-1.39%)
Mar 06, 2009	28.31	28.43	27.30	27.88	9,907,764	-0.41(-1.47%)
Mar 05, 2009	29.00	29.29	28.08	28.30	12,487,542	-0.89(-3.06%)
Mar 04, 2009	29.41	29.97	28.72	29.19	20,237,162	-0.02(-0.07%)
Mar 02, 2009	29.84	30.66	29.13	29.21	10,659,885	-1.07(-3.54%)
Feb 27, 2009	29.54	30.78	29.51	30.29	10,325,271	+0.57(+1.90%)
Feb 26, 2009	30.29	30.36	29.72	29.72	6,860,744	-0.32(-1.07%)
Feb 25, 2009	30.20	30.61	29.56	30.04	9,691,722	-0.39(-1.29%)
Feb 24, 2009	29.41	30.60	29.36	30.44	8,504,714	+0.99(+3.35%)
Feb 23, 2009	30.62	30.92	29.36	29.45	8,989,233	-1.14(-3.72%)
Feb 20, 2009	30.42	30.97	30.11	30.59	9,780,571	+0.10(+0.33%)
Feb 19, 2009	30.57	31.09	30.47	30.49	7,620,687	+0.17(+0.57%)
Feb 18, 2009	30.19	30.49	29.84	30.32	8,655,640	+0.19(+0.62%)
Feb 17, 2009	30.15	30.57	29.97	30.13	8,659,711	-0.46(-1.50%)
Feb 13, 2009	31.67	31.68	30.49	30.59	6,812,431	-1.12(-3.52%)
Feb 12, 2009	30.94	31.75	30.68	31.70	9,188,868	+0.56(+1.79%)
Feb 11, 2009	31.60	31.80	30.82	31.14	6,680,634	-0.31(-0.98%)
Feb 10, 2009	32.05	32.62	31.32	31.45	9,213,263	-0.86(-2.66%)
Feb 09, 2009	32.03	32.48	31.88	32.31	7,454,752	-0.03(-0.09%)
Feb 06, 2009	31.55	32.53	31.47	32.34	11,551,425	+0.99(+3.15%)
Feb 05, 2009	30.65	31.45	30.34	31.35	13,820,604	+0.61(+1.98%)
Feb 04, 2009	30.57	31.12	29.92	30.74	29,318,332	-2.25(-6.81%)
Feb 03, 2009	32.53	33.03	32.10	32.99	7,446,176	+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.