Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	28.04	28.04	26.21	27.11	11,339,146	-1.17(-4.15%)
Apr 29, 2009	28.58	28.78	27.93	28.28	4,783,889	+0.44(+1.59%)
Apr 28, 2009	28.43	28.57	27.70	27.84	5,733,044	-1.38(-4.71%)
Apr 27, 2009	30.04	30.58	28.96	29.22	5,445,805	-1.35(-4.40%)
Apr 24, 2009	29.65	30.78	29.49	30.56	6,292,915	+1.52(+5.23%)
Apr 23, 2009	28.11	29.70	27.89	29.04	5,728,538	+1.09(+3.91%)
Apr 22, 2009	27.93	28.89	27.93	27.95	5,700,572	+0.02(+0.09%)
Apr 21, 2009	29.31	29.59	27.70	27.93	5,309,003	-0.94(-3.26%)
Apr 20, 2009	27.35	29.16	27.32	28.87	8,550,674	+2.04(+7.61%)
Apr 17, 2009	27.75	28.06	26.74	26.83	7,228,023	-1.28(-4.55%)
Apr 16, 2009	30.45	30.45	27.85	28.10	8,519,279	-2.21(-7.28%)
Apr 15, 2009	30.29	30.92	30.12	30.31	4,098,226	+0.08(+0.26%)
Apr 14, 2009	30.35	30.94	30.11	30.23	4,305,211	+0.08(+0.27%)
Apr 13, 2009	31.19	31.19	30.08	30.15	6,311,120	-0.15(-0.49%)
Apr 09, 2009	30.54	30.90	30.08	30.30	3,598,922	-0.30(-0.98%)
Apr 08, 2009	31.36	31.56	30.19	30.60	5,434,021	-0.39(-1.25%)
Apr 07, 2009	31.39	31.98	30.94	30.99	5,373,758	+0.11(+0.36%)
Apr 06, 2009	30.50	30.91	29.88	30.88	7,011,463	-0.64(-2.03%)
Apr 03, 2009	33.43	33.68	31.11	31.51	6,923,533	-1.86(-5.56%)
Apr 02, 2009	34.91	34.93	32.93	33.37	9,583,593	-2.19(-6.15%)
Apr 01, 2009	35.52	35.77	34.88	35.56	5,211,611	+0.58(+1.65%)
Mar 31, 2009	35.25	35.93	34.47	34.98	7,156,961	+0.28(+0.80%)
Mar 30, 2009	34.25	35.30	33.72	34.70	5,577,003	-0.79(-2.22%)
Mar 26, 2009	36.00	36.19	35.28	35.49	4,820,050	-0.26(-0.72%)
Mar 25, 2009	34.63	36.06	34.11	35.75	8,488,160	+1.11(+3.21%)
Mar 24, 2009	33.83	35.12	33.16	34.64	6,155,503	+0.02(+0.05%)
Mar 23, 2009	35.03	35.48	34.50	34.62	6,655,892	+0.19(+0.55%)
Mar 20, 2009	33.66	34.88	33.37	34.43	8,569,941	+0.36(+1.05%)
Mar 19, 2009	33.62	34.60	33.40	34.07	10,544,486	+1.25(+3.80%)
Mar 18, 2009	29.19	32.98	28.40	32.82	14,477,776	+3.18(+10.72%)
Mar 17, 2009	29.65	30.01	28.93	29.65	5,394,881	-0.25(-0.82%)
Mar 16, 2009	30.30	30.78	29.65	29.89	6,306,177	-1.16(-3.74%)
Mar 13, 2009	30.85	31.21	30.43	31.05	0	+0.68(+2.23%)
Mar 12, 2009	30.69	31.19	29.82	30.38	9,412,244	+0.20(+0.65%)
Mar 11, 2009	28.60	30.72	28.37	30.18	11,678,906	+1.90(+6.71%)
Mar 10, 2009	29.47	29.55	27.70	28.28	9,062,280	-1.38(-4.64%)
Mar 09, 2009	30.10	30.61	28.91	29.66	6,231,168	-1.04(-3.40%)
Mar 06, 2009	31.53	31.96	30.11	30.70	0	-0.33(-1.05%)
Mar 05, 2009	29.38	31.32	29.27	31.03	8,989,074	+1.91(+6.56%)
Mar 04, 2009	29.99	30.29	28.68	29.12	6,686,084	+0.66(+2.33%)
Mar 02, 2009	31.02	31.02	28.05	28.45	11,411,264	-2.19(-7.14%)
Feb 27, 2009	31.10	31.42	29.60	30.64	0	+0.55(+1.82%)
Feb 26, 2009	29.94	30.56	28.64	30.10	11,605,658	-0.28(-0.93%)
Feb 25, 2009	31.15	32.60	30.34	30.38	12,516,337	-0.73(-2.33%)
Feb 24, 2009	33.92	33.92	30.76	31.10	14,566,628	-2.54(-7.56%)
Feb 23, 2009	33.02	34.38	32.47	33.65	9,225,503	+0.06(+0.18%)
Feb 20, 2009	33.09	34.27	32.12	33.59	10,866,168	+1.78(+5.58%)
Feb 19, 2009	32.60	33.70	31.47	31.81	10,198,417	-1.33(-4.02%)
Feb 18, 2009	33.35	33.54	31.87	33.14	8,963,258	-0.17(-0.52%)
Feb 17, 2009	33.81	34.53	33.02	33.32	9,866,874	+0.29(+0.87%)
Feb 13, 2009	34.13	34.23	32.70	33.03	8,529,423	-1.41(-4.09%)
Feb 12, 2009	34.59	34.94	33.42	34.43	8,448,605	-0.19(-0.55%)
Feb 11, 2009	33.07	34.97	32.47	34.62	11,465,696	+2.14(+6.58%)
Feb 10, 2009	33.43	33.94	31.81	32.49	8,725,516	-0.17(-0.51%)
Feb 09, 2009	33.25	33.64	32.30	32.65	6,274,387	-1.44(-4.24%)
Feb 06, 2009	33.27	34.43	33.10	34.10	6,689,213	+0.45(+1.33%)
Feb 05, 2009	33.17	33.94	32.89	33.65	8,232,527	+1.41(+4.39%)
Feb 04, 2009	32.01	32.85	31.60	32.23	7,593,201	+1.08(+3.45%)
Feb 03, 2009	31.13	32.08	30.49	31.16	8,554,061	+0.33(+1.06%)

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.