Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	29.47	29.82	28.75	28.89	266,457	-0.37(-1.27%)
Apr 29, 2009	28.40	29.69	28.36	29.26	305,863	+1.07(+3.78%)
Apr 28, 2009	27.95	28.56	27.54	28.19	305,741	-0.07(-0.26%)
Apr 27, 2009	28.35	29.08	28.04	28.27	290,053	-0.66(-2.28%)
Apr 24, 2009	28.82	29.17	28.26	28.93	450,014	+0.42(+1.49%)
Apr 23, 2009	28.83	28.83	28.02	28.50	364,164	-0.22(-0.75%)
Apr 22, 2009	27.98	29.67	27.98	28.72	323,582	+0.11(+0.38%)
Apr 21, 2009	27.56	28.63	27.18	28.61	211,106	+1.00(+3.63%)
Apr 20, 2009	28.37	28.68	27.47	27.61	259,789	-1.49(-5.12%)
Apr 17, 2009	29.17	29.29	28.52	29.10	286,648	+0.03(+0.09%)
Apr 16, 2009	28.54	29.20	27.87	29.07	265,352	+0.76(+2.68%)
Apr 15, 2009	27.44	28.51	27.44	28.31	195,203	+0.33(+1.20%)
Apr 14, 2009	28.06	28.44	27.55	27.98	345,845	-0.62(-2.18%)
Apr 13, 2009	28.90	29.14	27.73	28.60	221,791	-0.57(-1.95%)
Apr 09, 2009	28.15	29.17	27.73	29.17	419,315	+1.61(+5.84%)
Apr 08, 2009	27.34	27.86	27.25	27.56	322,602	+0.04(+0.13%)
Apr 07, 2009	28.22	28.74	27.43	27.53	395,772	-1.08(-3.76%)
Apr 06, 2009	28.00	28.66	27.54	28.60	378,233	+0.38(+1.35%)
Apr 03, 2009	27.52	28.35	27.52	28.22	377,305	+0.30(+1.07%)
Apr 02, 2009	27.15	28.50	26.95	27.92	462,058	+1.56(+5.93%)
Apr 01, 2009	24.89	26.44	24.70	26.36	464,752	+1.01(+3.99%)
Mar 31, 2009	25.49	26.08	24.85	25.35	324,589	+0.27(+1.08%)
Mar 30, 2009	25.56	25.56	24.72	25.08	422,499	-2.36(-8.60%)
Mar 26, 2009	26.37	27.44	26.37	27.44	598,610	+1.48(+5.71%)
Mar 25, 2009	25.72	27.07	25.27	25.95	669,141	+0.73(+2.90%)
Mar 24, 2009	24.76	25.70	24.76	25.22	733,573	-0.04(-0.14%)
Mar 23, 2009	24.61	25.28	24.36	25.26	381,880	+2.06(+8.88%)
Mar 20, 2009	23.72	24.29	23.17	23.20	607,057	-0.67(-2.82%)
Mar 19, 2009	24.48	24.50	23.36	23.87	618,770	-0.27(-1.10%)
Mar 18, 2009	23.05	24.35	22.69	24.14	451,924	+1.03(+4.46%)
Mar 17, 2009	23.20	23.23	22.41	23.11	522,378	-0.09(-0.39%)
Mar 16, 2009	23.11	24.08	23.06	23.20	627,150	+0.27(+1.18%)
Mar 13, 2009	22.67	23.27	22.64	22.93	0	+0.19(+0.83%)
Mar 12, 2009	21.89	22.80	21.23	22.74	395,636	+0.80(+3.67%)
Mar 11, 2009	22.05	22.64	21.71	21.93	267,439	-0.07(-0.33%)
Mar 10, 2009	21.12	22.12	20.78	22.00	422,472	+1.45(+7.08%)
Mar 09, 2009	20.83	21.22	20.44	20.55	436,284	-0.47(-2.24%)
Mar 06, 2009	20.60	21.31	20.51	21.02	0	+0.24(+1.17%)
Mar 05, 2009	21.75	22.07	20.53	20.78	227,719	-1.51(-6.77%)
Mar 04, 2009	22.77	22.78	21.31	22.28	460,759	+0.43(+1.99%)
Mar 02, 2009	23.39	23.39	21.79	21.85	471,452	-2.18(-9.06%)
Feb 27, 2009	23.84	24.82	23.59	24.03	0	-0.17(-0.71%)
Feb 26, 2009	24.85	25.05	24.17	24.20	329,719	-0.57(-2.30%)
Feb 25, 2009	25.34	25.34	24.05	24.77	495,170	-0.72(-2.84%)
Feb 24, 2009	24.94	25.79	24.45	25.49	329,545	+1.02(+4.17%)
Feb 23, 2009	26.19	26.35	24.43	24.47	357,488	-1.70(-6.49%)
Feb 20, 2009	26.38	26.78	25.81	26.17	430,026	-0.80(-2.95%)
Feb 19, 2009	27.62	27.86	26.87	26.97	425,404	-0.59(-2.13%)
Feb 18, 2009	26.90	27.82	26.03	27.55	797,470	+0.88(+3.29%)
Feb 17, 2009	27.38	27.91	26.23	26.68	721,334	-1.78(-6.26%)
Feb 13, 2009	28.09	28.73	27.62	28.46	411,741	+0.79(+2.84%)
Feb 12, 2009	27.25	27.91	26.83	27.67	512,619	+0.04(+0.13%)
Feb 11, 2009	27.89	28.26	27.25	27.63	502,396	-0.23(-0.81%)
Feb 10, 2009	30.25	30.50	27.40	27.86	906,762	-2.70(-8.84%)
Feb 09, 2009	30.37	30.84	30.00	30.56	356,223	+0.14(+0.48%)
Feb 06, 2009	30.79	31.33	30.25	30.42	714,688	-0.46(-1.49%)
Feb 05, 2009	29.88	31.25	29.69	30.88	319,186	+0.83(+2.77%)
Feb 04, 2009	29.59	30.71	29.58	30.05	348,624	+0.41(+1.37%)
Feb 03, 2009	29.50	29.88	28.76	29.64	357,965	+0.46(+1.58%)

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.