Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	32.53	32.92	32.11	32.27	4,793,650	+0.10(+0.31%)
Apr 29, 2009	31.89	32.57	31.81	32.17	4,067,200	+0.58(+1.82%)
Apr 28, 2009	31.44	31.90	31.30	31.59	3,351,383	-0.17(-0.53%)
Apr 27, 2009	31.59	32.12	31.51	31.76	4,260,951	-0.19(-0.60%)
Apr 24, 2009	31.63	32.15	31.50	31.95	5,091,488	+0.58(+1.86%)
Apr 23, 2009	31.24	31.42	30.84	31.36	3,696,015	+0.04(+0.13%)
Apr 22, 2009	30.98	31.80	30.90	31.32	4,612,718	+0.10(+0.32%)
Apr 21, 2009	30.60	31.25	30.57	31.22	5,099,217	+0.47(+1.52%)
Apr 20, 2009	31.36	31.39	30.71	30.75	3,619,024	-1.10(-3.46%)
Apr 17, 2009	31.82	32.03	31.57	31.86	5,821,178	+0.05(+0.16%)
Apr 16, 2009	31.34	31.90	31.10	31.81	4,454,547	+0.56(+1.79%)
Apr 15, 2009	30.77	31.25	30.69	31.25	5,616,079	+0.22(+0.70%)
Apr 14, 2009	31.15	31.39	30.88	31.03	4,300,225	-0.38(-1.20%)
Apr 13, 2009	31.26	31.58	31.00	31.41	5,075,645	-0.02(-0.05%)
Apr 09, 2009	31.17	31.46	31.05	31.42	6,180,530	+0.92(+3.01%)
Apr 08, 2009	30.23	30.67	30.12	30.50	4,342,338	+0.52(+1.73%)
Apr 07, 2009	30.35	30.48	29.99	29.99	8,145,823	-0.81(-2.63%)
Apr 06, 2009	30.79	30.89	30.35	30.80	5,228,957	-0.41(-1.31%)
Apr 03, 2009	30.90	31.21	30.58	31.21	5,617,718	+0.56(+1.83%)
Apr 02, 2009	30.52	31.26	30.45	30.65	6,869,573	+0.79(+2.66%)
Apr 01, 2009	29.05	29.98	28.94	29.85	7,585,751	+0.56(+1.91%)
Mar 31, 2009	29.36	29.98	29.27	29.29	8,879,022	+0.10(+0.34%)
Mar 30, 2009	29.48	29.53	28.85	29.19	8,222,462	-1.49(-4.85%)
Mar 26, 2009	30.19	30.70	30.04	30.68	7,653,159	+0.80(+2.68%)
Mar 25, 2009	29.95	30.35	29.11	29.88	6,964,734	+0.12(+0.39%)
Mar 24, 2009	29.95	30.17	29.68	29.76	5,301,600	-0.45(-1.50%)
Mar 23, 2009	29.39	30.21	29.34	30.21	5,878,420	+1.75(+6.13%)
Mar 20, 2009	29.04	29.18	28.30	28.47	7,874,859	-0.54(-1.86%)
Mar 19, 2009	29.32	29.34	28.78	29.01	6,288,072	+0.06(+0.20%)
Mar 18, 2009	28.47	29.37	28.19	28.95	7,820,054	+0.40(+1.40%)
Mar 17, 2009	27.85	28.61	27.70	28.55	6,611,599	+0.67(+2.42%)
Mar 16, 2009	28.25	28.46	27.77	27.88	8,365,419	-0.11(-0.39%)
Mar 13, 2009	27.94	28.04	27.50	27.99	0	+0.09(+0.33%)
Mar 12, 2009	26.87	27.90	26.64	27.90	6,197,648	+0.90(+3.33%)
Mar 11, 2009	26.99	27.20	26.66	27.00	6,970,859	+0.30(+1.12%)
Mar 10, 2009	25.77	26.76	25.77	26.70	8,703,982	+1.36(+5.38%)
Mar 09, 2009	25.31	26.07	25.23	25.33	6,513,371	-0.42(-1.61%)
Mar 06, 2009	25.87	26.17	25.09	25.75	0	+0.07(+0.26%)
Mar 05, 2009	26.04	26.40	25.63	25.68	5,447,417	-0.93(-3.50%)
Mar 04, 2009	26.27	27.01	26.18	26.61	6,836,270	+0.82(+3.19%)
Mar 02, 2009	26.54	26.76	25.79	25.79	9,456,434	-1.25(-4.61%)
Feb 27, 2009	26.93	27.56	26.81	27.04	0	-0.35(-1.28%)
Feb 26, 2009	28.22	28.36	27.39	27.39	5,639,512	-0.59(-2.11%)
Feb 25, 2009	28.09	28.43	27.59	27.98	7,194,807	-0.25(-0.88%)
Feb 24, 2009	27.49	28.36	27.39	28.23	5,725,755	+0.80(+2.91%)
Feb 23, 2009	28.56	28.61	27.28	27.43	5,881,413	-1.04(-3.65%)
Feb 20, 2009	28.05	28.71	27.92	28.47	9,321,125	-0.08(-0.29%)
Feb 19, 2009	29.13	29.23	28.48	28.55	7,465,211	-0.35(-1.21%)
Feb 18, 2009	29.02	29.16	28.54	28.90	7,578,058	+0.11(+0.38%)
Feb 17, 2009	29.18	29.29	28.79	28.79	6,437,324	-1.24(-4.12%)
Feb 13, 2009	30.14	30.46	29.96	30.03	4,944,193	-0.13(-0.44%)
Feb 12, 2009	29.66	30.25	29.31	30.17	6,244,944	+0.06(+0.19%)
Feb 11, 2009	30.02	30.26	29.69	30.11	8,845,470	+0.07(+0.25%)
Feb 10, 2009	30.97	31.24	29.77	30.03	11,914,480	-1.13(-3.63%)
Feb 09, 2009	31.18	31.43	30.95	31.16	7,897,911	-0.05(-0.16%)
Feb 06, 2009	30.50	31.31	30.42	31.21	7,529,464	+0.80(+2.62%)
Feb 05, 2009	29.61	30.66	29.52	30.41	8,160,628	+0.60(+2.01%)
Feb 04, 2009	30.05	30.48	29.76	29.82	4,831,686	+0.00(+0.00%)
Feb 03, 2009	29.40	30.03	29.15	29.82	4,427,945	+0.59(+2.02%)

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.