Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	30.01	30.02	28.32	29.05	13,550,079	-1.00(-3.34%)
Apr 29, 2009	29.05	30.14	29.00	30.05	9,669,862	+1.16(+4.01%)
Apr 28, 2009	28.16	29.37	27.96	28.89	6,870,549	+0.42(+1.46%)
Apr 27, 2009	27.71	29.04	27.54	28.48	9,903,658	+0.59(+2.10%)
Apr 24, 2009	28.48	28.65	27.48	27.89	13,726,411	-0.50(-1.77%)
Apr 23, 2009	28.72	28.78	27.64	28.39	9,421,489	+0.20(+0.70%)
Apr 22, 2009	29.21	29.61	28.18	28.19	12,104,941	-1.99(-6.60%)
Apr 21, 2009	28.45	30.18	28.35	30.18	10,359,353	+1.68(+5.90%)
Apr 20, 2009	29.33	30.36	28.47	28.50	10,224,815	-1.53(-5.08%)
Apr 17, 2009	30.37	30.84	29.58	30.03	10,425,536	-0.47(-1.53%)
Apr 16, 2009	31.05	31.05	29.66	30.50	8,576,431	-0.32(-1.03%)
Apr 15, 2009	29.00	30.88	28.33	30.81	9,337,093	+1.62(+5.56%)
Apr 14, 2009	30.33	30.69	29.05	29.19	11,135,786	-1.74(-5.62%)
Apr 13, 2009	29.68	31.04	29.68	30.93	8,631,682	+0.68(+2.24%)
Apr 09, 2009	30.68	31.02	28.77	30.25	17,731,360	+0.49(+1.66%)
Apr 08, 2009	29.56	30.26	29.22	29.75	8,723,718	+0.51(+1.74%)
Apr 07, 2009	29.22	30.11	29.14	29.25	8,499,698	-0.51(-1.71%)
Apr 06, 2009	29.66	29.98	29.34	29.75	7,161,648	-0.33(-1.10%)
Apr 03, 2009	29.34	30.11	29.07	30.09	10,371,228	+0.45(+1.52%)
Apr 02, 2009	30.51	30.97	29.06	29.63	15,480,642	-0.12(-0.40%)
Apr 01, 2009	28.50	29.97	28.10	29.75	13,094,059	+1.06(+3.69%)
Mar 31, 2009	27.81	28.81	27.37	28.69	13,457,820	+1.50(+5.50%)
Mar 30, 2009	27.46	28.50	26.91	27.20	13,967,453	-1.09(-3.84%)
Mar 26, 2009	28.67	28.75	27.59	28.29	12,988,260	-0.11(-0.40%)
Mar 25, 2009	27.66	28.43	26.84	28.40	11,970,638	+0.71(+2.58%)
Mar 24, 2009	28.40	29.00	27.28	27.68	12,024,272	-1.20(-4.16%)
Mar 23, 2009	27.67	28.98	27.56	28.89	14,443,591	+1.48(+5.41%)
Mar 20, 2009	27.76	28.32	27.34	27.40	10,080,739	-0.91(-3.23%)
Mar 19, 2009	29.58	29.58	27.62	28.32	10,891,469	-0.74(-2.56%)
Mar 18, 2009	28.05	29.07	27.08	29.06	16,838,844	+0.70(+2.46%)
Mar 17, 2009	26.89	28.37	26.52	28.36	10,829,332	+1.44(+5.35%)
Mar 16, 2009	27.36	28.15	26.83	26.92	12,805,666	-0.15(-0.55%)
Mar 13, 2009	26.24	27.15	25.62	27.07	0	+0.92(+3.54%)
Mar 12, 2009	24.63	26.32	23.97	26.15	12,936,019	+1.41(+5.68%)
Mar 11, 2009	25.26	25.51	24.08	24.74	11,013,495	-0.34(-1.35%)
Mar 10, 2009	24.18	25.20	23.40	25.08	14,679,346	+1.41(+5.97%)
Mar 09, 2009	23.89	24.54	23.35	23.67	9,453,143	-0.65(-2.67%)
Mar 06, 2009	23.84	24.47	23.45	24.32	0	+0.35(+1.47%)
Mar 05, 2009	24.43	25.06	23.48	23.96	12,139,992	-1.20(-4.77%)
Mar 04, 2009	24.20	25.64	24.14	25.16	10,030,905	+0.01(+0.06%)
Mar 02, 2009	24.92	26.20	24.88	25.15	12,481,233	-0.37(-1.47%)
Feb 27, 2009	25.21	26.10	24.71	25.52	0	-0.40(-1.53%)
Feb 26, 2009	27.28	27.32	25.58	25.92	11,281,083	-0.84(-3.14%)
Feb 25, 2009	27.83	27.83	26.16	26.76	11,361,511	-0.95(-3.41%)
Feb 24, 2009	26.95	27.77	26.14	27.71	13,048,677	+1.24(+4.67%)
Feb 23, 2009	27.18	27.33	26.46	26.47	10,569,500	-0.60(-2.22%)
Feb 20, 2009	26.24	27.54	25.96	27.07	12,672,317	-0.11(-0.42%)
Feb 19, 2009	27.93	28.24	27.13	27.18	9,268,981	-0.30(-1.10%)
Feb 18, 2009	28.24	28.38	27.18	27.49	8,676,005	-0.17(-0.61%)
Feb 17, 2009	28.05	28.26	27.08	27.66	11,252,409	-0.85(-2.97%)
Feb 13, 2009	29.22	29.48	28.38	28.50	7,627,400	-0.97(-3.28%)
Feb 12, 2009	28.25	29.55	28.09	29.47	9,020,344	+0.55(+1.90%)
Feb 11, 2009	27.75	28.98	27.42	28.92	8,408,362	+1.50(+5.46%)
Feb 10, 2009	28.40	28.92	27.25	27.42	11,829,140	-1.25(-4.36%)
Feb 09, 2009	28.14	28.81	27.95	28.67	5,416,111	+0.63(+2.24%)
Feb 06, 2009	27.25	28.18	27.18	28.05	9,195,185	+1.02(+3.76%)
Feb 05, 2009	27.04	27.52	26.92	27.03	8,797,864	-0.25(-0.91%)
Feb 04, 2009	27.83	27.86	27.10	27.28	6,640,007	-0.40(-1.43%)
Feb 03, 2009	27.64	27.93	27.28	27.67	5,961,749	+0.28(+1.03%)

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.