Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	31.25	31.99	30.84	31.37	13,431	-0.12(-0.37%)
Apr 29, 2009	32.34	32.34	30.98	31.48	14,028	-0.88(-2.73%)
Apr 28, 2009	32.87	33.61	32.37	32.37	5,223	-1.24(-3.68%)
Apr 27, 2009	34.52	34.52	32.66	33.61	6,702	-0.91(-2.65%)
Apr 24, 2009	34.87	38.88	34.52	34.52	16,437	+0.09(+0.26%)
Apr 23, 2009	33.58	35.61	32.78	34.43	15,209	+1.00(+3.00%)
Apr 22, 2009	30.10	34.90	30.10	33.43	8,726	+2.89(+9.46%)
Apr 21, 2009	29.95	31.84	29.48	30.54	5,953	+0.29(+0.97%)
Apr 20, 2009	32.96	32.96	29.89	30.25	18,572	-3.15(-9.44%)
Apr 17, 2009	32.43	33.40	31.25	33.40	32,192	+0.77(+2.35%)
Apr 16, 2009	31.57	32.96	31.57	32.63	12,213	+1.65(+5.33%)
Apr 15, 2009	30.95	31.54	29.66	30.98	8,430	-0.18(-0.57%)
Apr 14, 2009	31.34	32.37	30.51	31.16	15,306	-0.53(-1.67%)
Apr 13, 2009	31.60	32.13	29.95	31.69	11,940	-0.03(-0.09%)
Apr 09, 2009	30.54	32.34	30.54	31.72	7,033	+1.83(+6.11%)
Apr 08, 2009	29.01	29.92	29.01	29.89	9,433	+1.18(+4.11%)
Apr 07, 2009	28.74	29.21	28.51	28.71	14,749	-0.18(-0.61%)
Apr 06, 2009	29.30	29.33	28.33	28.89	18,304	-0.44(-1.51%)
Apr 03, 2009	28.33	29.51	27.68	29.33	26,357	+0.47(+1.63%)
Apr 02, 2009	28.21	30.42	27.83	28.86	12,501	+1.47(+5.38%)
Apr 01, 2009	27.12	27.62	26.24	27.39	7,343	-0.27(-0.96%)
Mar 31, 2009	27.21	29.60	26.65	27.65	14,026	+1.39(+5.28%)
Mar 30, 2009	27.06	27.06	25.47	26.27	12,751	-2.68(-9.27%)
Mar 26, 2009	25.77	28.95	25.65	28.95	17,477	+3.39(+13.26%)
Mar 25, 2009	27.09	27.42	25.47	25.56	9,830	-1.27(-4.73%)
Mar 24, 2009	27.24	27.98	26.38	26.83	24,074	-0.77(-2.78%)
Mar 23, 2009	27.24	27.71	26.97	27.59	11,783	+1.41(+5.41%)
Mar 20, 2009	27.98	27.98	24.94	26.18	35,535	-1.56(-5.63%)
Mar 19, 2009	26.83	28.21	26.47	27.74	36,847	+1.68(+6.45%)
Mar 18, 2009	25.85	26.68	24.56	26.06	29,609	+0.56(+2.20%)
Mar 17, 2009	24.00	26.91	23.47	25.50	34,484	+1.42(+5.88%)
Mar 16, 2009	26.59	26.59	22.52	24.08	44,956	-2.51(-9.42%)
Mar 13, 2009	27.42	28.95	26.35	26.59	0	-0.41(-1.53%)
Mar 12, 2009	23.55	27.39	23.11	27.00	59,835	+3.57(+15.22%)
Mar 11, 2009	24.32	24.32	23.02	23.44	105,161	-0.15(-0.63%)
Mar 10, 2009	23.67	24.47	22.91	23.58	93,824	+0.50(+2.17%)
Mar 09, 2009	25.12	26.47	22.14	23.08	33,368	-3.04(-11.63%)
Mar 06, 2009	28.45	28.45	24.88	26.12	0	-1.77(-6.34%)
Mar 05, 2009	31.07	31.28	27.56	27.89	31,780	-3.12(-10.08%)
Mar 04, 2009	31.25	31.84	30.19	31.01	36,726	-3.01(-8.84%)
Mar 02, 2009	36.64	36.79	32.63	34.02	44,748	-2.80(-7.61%)
Feb 27, 2009	36.32	36.85	35.52	36.82	0	+0.32(+0.89%)
Feb 26, 2009	37.29	39.44	36.50	36.50	14,734	+0.18(+0.49%)
Feb 25, 2009	37.38	38.15	35.40	36.32	31,559	-1.80(-4.72%)
Feb 24, 2009	36.26	38.12	35.26	38.12	12,505	+2.15(+5.98%)
Feb 23, 2009	37.56	38.12	35.14	35.97	16,462	-1.68(-4.46%)
Feb 20, 2009	37.53	38.47	36.76	37.65	0	-1.15(-2.96%)
Feb 19, 2009	39.97	40.74	38.71	38.80	9,834	-1.65(-4.08%)
Feb 18, 2009	42.13	42.42	38.57	40.45	15,071	-1.98(-4.66%)
Feb 17, 2009	44.01	44.10	41.27	42.42	12,638	-1.77(-4.00%)
Feb 13, 2009	44.41	44.51	43.48	44.19	0	-0.47(-1.06%)
Feb 12, 2009	44.22	44.90	42.19	44.66	11,873	-0.85(-1.88%)
Feb 11, 2009	42.85	45.52	42.16	45.52	18,711	+2.33(+5.39%)
Feb 10, 2009	44.22	44.22	42.30	43.19	8,651	-1.33(-2.98%)
Feb 09, 2009	43.51	44.69	43.51	44.51	11,307	-0.44(-0.98%)
Feb 06, 2009	44.43	45.90	43.48	44.96	0	+0.53(+1.19%)
Feb 05, 2009	42.77	44.96	42.39	44.43	13,827	+0.94(+2.17%)
Feb 04, 2009	43.04	44.84	42.19	43.48	29,777	+0.74(+1.72%)
Feb 03, 2009	44.72	46.93	41.30	42.75	58,364	-1.92(-4.29%)

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.