Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	31.40	31.40	30.08	30.17	1,408,496	-0.93(-2.99%)
Apr 29, 2009	30.86	31.31	30.20	31.10	1,564,463	+0.97(+3.21%)
Apr 28, 2009	29.30	30.74	28.90	30.14	1,526,714	+0.46(+1.55%)
Apr 27, 2009	29.57	30.27	29.40	29.67	1,775,626	-0.28(-0.94%)
Apr 24, 2009	29.35	30.44	28.68	29.96	1,776,020	+0.78(+2.66%)
Apr 23, 2009	28.84	29.32	27.98	29.18	2,345,798	-0.56(-1.87%)
Apr 22, 2009	30.76	31.12	28.41	29.74	3,484,511	-1.49(-4.76%)
Apr 21, 2009	29.81	31.37	29.40	31.22	2,112,430	+1.07(+3.55%)
Apr 20, 2009	31.62	31.62	30.12	30.15	2,002,301	-2.04(-6.35%)
Apr 17, 2009	31.21	32.84	30.96	32.20	1,914,017	+0.86(+2.76%)
Apr 16, 2009	30.98	31.76	30.39	31.33	1,354,859	+0.44(+1.43%)
Apr 15, 2009	30.14	31.00	29.52	30.89	1,145,342	+0.74(+2.47%)
Apr 14, 2009	31.40	31.69	30.14	30.15	1,700,469	-1.86(-5.82%)
Apr 13, 2009	31.02	32.12	30.34	32.01	1,433,680	+0.67(+2.15%)
Apr 09, 2009	30.25	31.36	29.77	31.34	1,880,941	+1.90(+6.47%)
Apr 08, 2009	29.58	29.58	28.90	29.44	1,561,893	-0.04(-0.13%)
Apr 07, 2009	29.98	30.24	29.15	29.48	3,329,362	-1.79(-5.72%)
Apr 06, 2009	30.76	31.40	30.21	31.26	1,327,760	+0.15(+0.49%)
Apr 03, 2009	29.55	31.13	29.55	31.11	1,694,770	+0.51(+1.65%)
Apr 02, 2009	31.46	31.66	30.40	30.60	2,147,198	-0.40(-1.30%)
Apr 01, 2009	29.56	31.10	29.21	31.01	1,166,568	+0.93(+3.09%)
Mar 31, 2009	29.73	30.44	29.15	30.08	1,326,070	+1.00(+3.44%)
Mar 30, 2009	29.48	29.93	29.03	29.08	1,170,643	-2.11(-6.76%)
Mar 26, 2009	30.36	31.19	29.53	31.19	1,837,512	+1.13(+3.75%)
Mar 25, 2009	29.55	30.51	28.41	30.06	1,247,932	+0.85(+2.90%)
Mar 24, 2009	30.80	31.33	29.21	29.21	1,625,208	-2.49(-7.84%)
Mar 23, 2009	29.84	31.70	29.80	31.70	1,844,265	+2.92(+10.13%)
Mar 20, 2009	29.52	29.62	28.64	28.78	1,892,903	-0.63(-2.16%)
Mar 19, 2009	30.46	30.63	29.01	29.42	3,267,861	-0.83(-2.75%)
Mar 18, 2009	27.29	30.28	27.21	30.25	2,747,315	+2.38(+8.55%)
Mar 17, 2009	26.39	27.99	26.05	27.87	1,393,005	+1.38(+5.20%)
Mar 16, 2009	27.71	27.83	26.30	26.49	1,206,470	-0.49(-1.83%)
Mar 13, 2009	27.68	27.92	26.63	26.98	0	-0.49(-1.80%)
Mar 12, 2009	25.50	27.73	24.91	27.48	1,729,659	+1.90(+7.41%)
Mar 11, 2009	25.25	26.13	25.00	25.58	2,010,697	-0.69(-2.63%)
Mar 10, 2009	24.25	26.35	23.64	26.27	1,996,478	+2.64(+11.17%)
Mar 09, 2009	23.31	24.25	23.14	23.63	1,404,446	+0.17(+0.74%)
Mar 06, 2009	23.98	24.35	22.68	23.46	0	-0.37(-1.56%)
Mar 05, 2009	25.13	25.13	23.68	23.83	2,109,237	-1.44(-5.68%)
Mar 04, 2009	26.35	26.47	24.41	25.27	1,905,309	-1.17(-4.44%)
Mar 02, 2009	26.96	27.31	26.42	26.44	1,166,585	-1.14(-4.14%)
Feb 27, 2009	27.09	28.43	26.91	27.58	0	-0.07(-0.25%)
Feb 26, 2009	27.95	28.70	27.30	27.65	1,656,275	+0.44(+1.60%)
Feb 25, 2009	27.29	27.97	26.04	27.21	1,514,529	-0.11(-0.40%)
Feb 24, 2009	25.73	27.37	25.26	27.32	1,605,205	+1.70(+6.65%)
Feb 23, 2009	26.15	26.53	25.33	25.62	1,498,648	-0.38(-1.45%)
Feb 20, 2009	25.75	26.41	24.89	26.00	2,227,134	+0.05(+0.20%)
Feb 19, 2009	27.22	27.23	25.87	25.94	1,181,719	-0.94(-3.48%)
Feb 18, 2009	27.53	27.80	26.50	26.88	1,186,220	-0.47(-1.71%)
Feb 17, 2009	28.48	28.48	26.85	27.35	1,700,569	-0.65(-2.33%)
Feb 13, 2009	29.26	29.66	27.82	28.00	1,341,286	-1.32(-4.50%)
Feb 12, 2009	28.53	29.41	27.90	29.32	1,042,555	-0.12(-0.39%)
Feb 11, 2009	29.38	29.64	28.57	29.44	1,585,274	+0.33(+1.14%)
Feb 10, 2009	30.15	31.40	28.86	29.10	2,599,169	-1.49(-4.88%)
Feb 09, 2009	30.72	31.27	30.14	30.60	1,095,018	+0.04(+0.13%)
Feb 06, 2009	28.44	30.76	28.44	30.56	2,278,226	+2.43(+8.66%)
Feb 05, 2009	27.26	28.60	26.78	28.12	1,151,063	+0.71(+2.59%)
Feb 04, 2009	27.78	28.13	27.24	27.41	863,237	+0.03(+0.12%)
Feb 03, 2009	28.11	28.18	26.59	27.38	1,738,722	-0.60(-2.13%)

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.