Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	30.49	31.15	30.32	30.81	215,130	-0.81(-2.56%)
Apr 29, 2009	31.53	31.90	31.12	31.62	177,743	+0.44(+1.41%)
Apr 28, 2009	30.89	31.30	30.74	31.18	178,705	-0.94(-2.93%)
Apr 27, 2009	32.33	32.64	32.09	32.12	129,897	-0.49(-1.50%)
Apr 24, 2009	32.19	32.69	32.00	32.61	226,448	+0.75(+2.34%)
Apr 23, 2009	31.20	32.32	31.12	31.86	355,217	+0.97(+3.15%)
Apr 22, 2009	30.66	31.25	30.54	30.89	134,380	+0.33(+1.08%)
Apr 21, 2009	31.26	31.31	30.24	30.56	258,612	-0.13(-0.42%)
Apr 20, 2009	29.99	30.93	29.95	30.69	366,658	+1.25(+4.25%)
Apr 17, 2009	29.85	29.85	29.28	29.44	313,364	-0.48(-1.60%)
Apr 16, 2009	30.96	31.00	29.79	29.92	456,028	-1.22(-3.92%)
Apr 15, 2009	31.10	31.40	30.94	31.14	145,350	+0.12(+0.39%)
Apr 14, 2009	31.31	31.31	30.79	31.02	121,021	-0.25(-0.80%)
Apr 13, 2009	31.45	31.75	31.15	31.27	255,966	+1.06(+3.51%)
Apr 09, 2009	30.24	30.66	30.14	30.21	207,255	-0.26(-0.85%)
Apr 08, 2009	30.95	31.12	30.25	30.47	276,757	-0.13(-0.42%)
Apr 07, 2009	30.30	30.79	30.22	30.60	353,286	+1.00(+3.37%)
Apr 06, 2009	30.36	30.36	29.38	29.60	494,452	-1.67(-5.34%)
Apr 03, 2009	32.30	32.62	31.00	31.27	406,675	-0.89(-2.77%)
Apr 02, 2009	32.22	32.50	31.48	32.16	510,462	-1.65(-4.88%)
Apr 01, 2009	34.07	34.07	33.27	33.81	179,881	+0.50(+1.51%)
Mar 31, 2009	33.27	33.65	32.78	33.31	334,675	+0.16(+0.48%)
Mar 30, 2009	33.06	34.28	32.90	33.15	402,013	-1.38(-4.00%)
Mar 26, 2009	35.10	35.11	34.48	34.53	119,267	+0.03(+0.09%)
Mar 25, 2009	33.75	34.97	33.36	34.50	515,299	+0.63(+1.86%)
Mar 24, 2009	33.63	34.30	33.27	33.87	450,877	-0.73(-2.11%)
Mar 23, 2009	35.80	35.86	34.60	34.60	335,382	-1.20(-3.35%)
Mar 20, 2009	35.68	36.34	35.48	35.80	278,067	-0.59(-1.62%)
Mar 19, 2009	35.78	36.59	35.37	36.39	707,349	+0.90(+2.53%)
Mar 18, 2009	32.40	35.73	30.96	35.49	1,440,285	+2.21(+6.64%)
Mar 17, 2009	33.51	33.67	33.13	33.28	107,924	-0.66(-1.94%)
Mar 16, 2009	33.49	34.02	33.30	33.94	183,203	-0.33(-0.95%)
Mar 13, 2009	34.75	34.75	33.75	34.27	0	+0.20(+0.59%)
Mar 12, 2009	33.68	34.45	33.48	34.07	399,881	+1.30(+3.96%)
Mar 11, 2009	32.20	33.23	31.78	32.77	398,688	+0.78(+2.44%)
Mar 10, 2009	32.94	33.00	31.54	31.99	712,770	-1.81(-5.36%)
Mar 09, 2009	35.16	35.16	33.09	33.80	416,729	-1.33(-3.79%)
Mar 06, 2009	34.94	35.61	34.53	35.13	0	+0.56(+1.62%)
Mar 05, 2009	33.31	34.57	32.86	34.57	502,635	+1.85(+5.65%)
Mar 04, 2009	33.65	33.69	32.32	32.72	488,460	-1.48(-4.33%)
Mar 02, 2009	36.07	36.20	33.91	34.20	611,477	-1.15(-3.25%)
Feb 27, 2009	36.79	36.95	34.30	35.35	0	-0.48(-1.34%)
Feb 26, 2009	35.48	35.84	34.61	35.83	577,582	-0.06(-0.17%)
Feb 25, 2009	37.11	38.38	35.63	35.89	505,787	-1.27(-3.42%)
Feb 24, 2009	39.44	39.44	36.83	37.16	571,545	-2.31(-5.85%)
Feb 23, 2009	38.74	39.95	38.18	39.47	411,851	-0.16(-0.40%)
Feb 20, 2009	39.90	40.63	39.14	39.63	664,611	+1.54(+4.04%)
Feb 19, 2009	38.18	38.69	37.81	38.09	547,687	-0.95(-2.43%)
Feb 18, 2009	37.70	39.25	37.24	39.04	499,958	+1.11(+2.93%)
Feb 17, 2009	37.63	38.30	37.40	37.93	882,521	+2.30(+6.46%)
Feb 13, 2009	35.45	35.76	34.89	35.63	289,447	-0.38(-1.06%)
Feb 12, 2009	35.92	36.44	35.63	36.01	397,759	+0.60(+1.69%)
Feb 11, 2009	34.44	36.15	34.35	35.41	599,187	+1.58(+4.67%)
Feb 10, 2009	33.35	33.96	33.14	33.83	266,396	+1.45(+4.48%)
Feb 09, 2009	32.69	32.74	31.93	32.38	252,928	-1.14(-3.40%)
Feb 06, 2009	33.36	33.88	33.22	33.52	222,621	-0.35(-1.03%)
Feb 05, 2009	34.25	34.35	33.24	33.87	234,453	+0.77(+2.33%)
Feb 04, 2009	32.89	33.38	32.68	33.10	121,964	+0.42(+1.29%)
Feb 03, 2009	33.44	33.57	31.84	32.68	249,936	-0.12(-0.37%)

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.