Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	39.74	41.43	36.88	37.55	5,113,713	-2.48(-6.20%)
Apr 29, 2009	40.14	41.00	39.28	40.03	4,189,748	+1.39(+3.60%)
Apr 28, 2009	36.81	39.06	36.53	38.64	3,690,609	+1.28(+3.42%)
Apr 27, 2009	38.33	38.33	37.04	37.36	2,814,738	-1.97(-5.02%)
Apr 24, 2009	38.64	39.81	38.33	39.33	3,582,358	+1.72(+4.57%)
Apr 23, 2009	37.47	38.04	36.85	37.61	2,942,248	+0.51(+1.37%)
Apr 22, 2009	37.29	38.81	37.05	37.11	2,784,660	-0.65(-1.72%)
Apr 21, 2009	36.71	38.08	36.40	37.75	2,669,143	+0.23(+0.63%)
Apr 20, 2009	38.97	38.97	37.36	37.52	2,632,573	-2.48(-6.20%)
Apr 17, 2009	38.97	40.16	38.25	40.00	3,817,249	+1.57(+4.08%)
Apr 16, 2009	39.28	39.56	37.88	38.43	3,131,385	-0.39(-1.02%)
Apr 15, 2009	39.16	39.94	38.11	38.82	2,382,884	-0.42(-1.08%)
Apr 14, 2009	39.06	40.62	39.06	39.25	2,382,879	-0.50(-1.25%)
Apr 13, 2009	39.55	40.21	38.35	39.74	2,411,093	-0.39(-0.96%)
Apr 09, 2009	40.52	41.54	39.38	40.13	2,905,039	+0.62(+1.57%)
Apr 08, 2009	39.46	40.27	37.46	39.51	3,310,899	+0.34(+0.86%)
Apr 07, 2009	40.07	40.56	38.90	39.17	2,672,144	-2.02(-4.90%)
Apr 06, 2009	41.73	41.73	40.09	41.19	3,378,099	-1.18(-2.79%)
Apr 03, 2009	41.30	43.24	40.77	42.38	2,962,517	+1.00(+2.41%)
Apr 02, 2009	39.76	41.97	39.76	41.38	3,407,854	+2.78(+7.20%)
Apr 01, 2009	37.87	40.06	37.25	38.60	3,977,717	-0.07(-0.17%)
Mar 31, 2009	39.57	40.07	38.58	38.66	2,354,060	-0.45(-1.15%)
Mar 30, 2009	39.07	39.32	38.10	39.12	3,362,634	-3.05(-7.24%)
Mar 26, 2009	42.22	42.88	41.46	42.17	3,212,534	+0.88(+2.14%)
Mar 25, 2009	41.59	41.99	39.98	41.29	2,630,240	-0.40(-0.97%)
Mar 24, 2009	41.39	42.31	40.66	41.69	2,371,104	-1.38(-3.21%)
Mar 23, 2009	41.36	43.08	41.25	43.07	4,268,432	+4.53(+11.75%)
Mar 20, 2009	40.21	40.84	38.43	38.54	3,508,212	-1.82(-4.51%)
Mar 19, 2009	40.25	41.14	39.28	40.36	3,999,530	+1.69(+4.38%)
Mar 18, 2009	38.26	39.32	36.11	38.67	4,521,561	+0.14(+0.36%)
Mar 17, 2009	37.48	38.61	36.67	38.53	3,494,587	+1.03(+2.76%)
Mar 16, 2009	36.40	38.28	36.17	37.50	2,742,041	+1.04(+2.86%)
Mar 13, 2009	36.48	36.65	35.32	36.46	0	+0.32(+0.88%)
Mar 12, 2009	34.75	36.31	34.15	36.14	3,498,708	+1.23(+3.53%)
Mar 11, 2009	36.40	36.99	34.00	34.91	3,154,826	-1.03(-2.88%)
Mar 10, 2009	34.60	36.40	34.13	35.94	5,440,739	+2.22(+6.57%)
Mar 09, 2009	34.15	35.43	33.35	33.72	3,539,464	-1.01(-2.92%)
Mar 06, 2009	34.78	35.72	33.43	34.74	0	+0.43(+1.26%)
Mar 05, 2009	34.08	35.52	33.75	34.31	3,470,614	-0.77(-2.20%)
Mar 04, 2009	34.09	36.22	34.01	35.08	3,866,919	+4.19(+13.56%)
Mar 02, 2009	32.51	32.97	30.27	30.89	3,801,539	-2.53(-7.56%)
Feb 27, 2009	32.51	34.76	32.08	33.41	0	-0.08(-0.25%)
Feb 26, 2009	34.56	35.47	33.32	33.50	3,081,594	+0.05(+0.14%)
Feb 25, 2009	33.70	34.29	31.69	33.45	5,220,017	+2.42(+7.81%)
Feb 24, 2009	29.60	31.32	29.03	31.03	3,233,554	+1.74(+5.93%)
Feb 23, 2009	31.69	32.04	29.14	29.29	2,866,602	-1.87(-6.00%)
Feb 20, 2009	32.48	32.48	30.51	31.16	0	-1.49(-4.57%)
Feb 19, 2009	32.54	33.28	31.83	32.65	2,201,400	+0.59(+1.85%)
Feb 18, 2009	33.35	33.75	31.68	32.06	2,408,440	-1.33(-3.99%)
Feb 17, 2009	32.98	34.78	32.98	33.39	2,299,293	-2.88(-7.95%)
Feb 13, 2009	35.91	36.96	35.79	36.28	1,665,758	+0.39(+1.07%)
Feb 12, 2009	33.94	36.02	33.85	35.89	2,934,645	+0.82(+2.33%)
Feb 11, 2009	36.35	36.58	34.06	35.08	2,415,156	-0.31(-0.88%)
Feb 10, 2009	37.49	38.42	34.79	35.39	4,720,953	-2.31(-6.13%)
Feb 09, 2009	37.37	38.53	37.35	37.70	3,346,465	+0.52(+1.39%)
Feb 06, 2009	36.05	37.56	35.76	37.18	3,233,024	+0.51(+1.38%)
Feb 05, 2009	34.95	36.84	34.29	36.67	4,344,118	+1.61(+4.58%)
Feb 04, 2009	34.86	35.81	34.63	35.07	3,571,580	+0.81(+2.36%)
Feb 03, 2009	33.52	34.48	32.92	34.26	3,082,814	+1.00(+2.99%)

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.