Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	39.56	41.23	36.71	37.37	5,137,857	-2.47(-6.20%)
Apr 29, 2009	39.95	40.81	39.10	39.84	4,209,530	+1.38(+3.60%)
Apr 28, 2009	36.64	38.88	36.36	38.45	3,708,034	+1.27(+3.42%)
Apr 27, 2009	38.15	38.15	36.87	37.18	2,828,027	-1.96(-5.02%)
Apr 24, 2009	38.45	39.62	38.15	39.15	3,599,272	+1.71(+4.57%)
Apr 23, 2009	37.30	37.87	36.68	37.44	2,956,140	+0.50(+1.37%)
Apr 22, 2009	37.12	38.63	36.87	36.93	2,797,807	-0.65(-1.72%)
Apr 21, 2009	36.54	37.90	36.23	37.58	2,681,745	+0.23(+0.63%)
Apr 20, 2009	38.79	38.79	37.18	37.34	2,645,002	-2.47(-6.20%)
Apr 17, 2009	38.79	39.97	38.07	39.81	3,835,271	+1.56(+4.08%)
Apr 16, 2009	39.09	39.37	37.70	38.25	3,146,169	-0.39(-1.02%)
Apr 15, 2009	38.98	39.75	37.93	38.64	2,394,134	-0.42(-1.08%)
Apr 14, 2009	38.88	40.43	38.88	39.06	2,394,130	-0.50(-1.25%)
Apr 13, 2009	39.36	40.03	38.17	39.56	2,422,476	-0.38(-0.96%)
Apr 09, 2009	40.32	41.34	39.19	39.94	2,918,754	+0.62(+1.57%)
Apr 08, 2009	39.28	40.08	37.29	39.32	3,326,531	+0.34(+0.86%)
Apr 07, 2009	39.89	40.37	38.72	38.99	2,684,760	-2.01(-4.90%)
Apr 06, 2009	41.53	41.53	39.90	41.00	3,394,048	-1.18(-2.79%)
Apr 03, 2009	41.11	43.04	40.58	42.18	2,976,504	+0.99(+2.41%)
Apr 02, 2009	39.58	41.77	39.58	41.19	3,423,943	+2.77(+7.20%)
Apr 01, 2009	37.69	39.88	37.07	38.42	3,996,497	-0.07(-0.17%)
Mar 31, 2009	39.38	39.89	38.40	38.48	2,365,175	-0.45(-1.15%)
Mar 30, 2009	38.88	39.14	37.92	38.93	3,378,511	-3.04(-7.24%)
Mar 26, 2009	42.03	42.68	41.27	41.97	3,227,701	+0.88(+2.14%)
Mar 25, 2009	41.39	41.79	39.79	41.09	2,642,658	-0.40(-0.97%)
Mar 24, 2009	41.19	42.11	40.47	41.49	2,382,298	-1.37(-3.21%)
Mar 23, 2009	41.17	42.88	41.05	42.87	4,288,584	+4.51(+11.75%)
Mar 20, 2009	40.03	40.65	38.25	38.36	3,524,776	-1.81(-4.51%)
Mar 19, 2009	40.06	40.94	39.09	40.18	4,018,414	+1.69(+4.38%)
Mar 18, 2009	38.08	39.14	35.94	38.49	4,542,909	+0.14(+0.36%)
Mar 17, 2009	37.30	38.43	36.50	38.35	3,511,086	+1.03(+2.76%)
Mar 16, 2009	36.23	38.10	36.00	37.32	2,754,987	+1.04(+2.86%)
Mar 13, 2009	36.30	36.47	35.15	36.29	0	+0.36(+0.99%)
Mar 12, 2009	34.55	36.10	33.95	35.93	3,518,884	+1.22(+3.53%)
Mar 11, 2009	36.19	36.78	33.80	34.71	3,173,019	-1.03(-2.88%)
Mar 10, 2009	34.40	36.19	33.93	35.73	5,472,114	+2.20(+6.57%)
Mar 09, 2009	33.95	35.23	33.16	33.53	3,559,875	-1.01(-2.92%)
Mar 06, 2009	34.58	35.51	33.24	34.54	0	+0.43(+1.26%)
Mar 05, 2009	33.89	35.31	33.56	34.11	3,490,628	-0.77(-2.20%)
Mar 04, 2009	33.89	36.01	33.81	34.88	3,889,218	+4.17(+13.56%)
Mar 02, 2009	32.33	32.78	30.09	30.71	3,823,461	-2.51(-7.56%)
Feb 27, 2009	32.33	34.56	31.90	33.22	0	-0.08(-0.25%)
Feb 26, 2009	34.36	35.27	33.13	33.31	3,099,365	+0.05(+0.14%)
Feb 25, 2009	33.51	34.09	31.51	33.26	5,250,119	+2.41(+7.81%)
Feb 24, 2009	29.43	31.14	28.86	30.85	3,252,201	+1.73(+5.93%)
Feb 23, 2009	31.50	31.86	28.97	29.12	2,883,133	-1.86(-6.00%)
Feb 20, 2009	32.30	32.30	30.34	30.98	0	-1.49(-4.57%)
Feb 19, 2009	32.35	33.09	31.64	32.47	2,214,095	+0.59(+1.85%)
Feb 18, 2009	33.16	33.56	31.49	31.88	2,422,329	-1.33(-3.99%)
Feb 17, 2009	32.79	34.59	32.79	33.20	2,312,552	-2.87(-7.95%)
Feb 13, 2009	35.71	36.75	35.59	36.07	1,675,364	+0.38(+1.07%)
Feb 12, 2009	33.74	35.82	33.65	35.69	2,951,569	+0.81(+2.33%)
Feb 11, 2009	36.15	36.37	33.87	34.88	2,429,084	-0.31(-0.88%)
Feb 10, 2009	37.28	38.20	34.59	35.18	4,748,177	-2.30(-6.13%)
Feb 09, 2009	37.15	38.31	37.14	37.48	3,365,763	+0.51(+1.39%)
Feb 06, 2009	35.85	37.34	35.56	36.97	3,251,667	+0.50(+1.38%)
Feb 05, 2009	34.75	36.63	34.09	36.46	4,369,169	+1.60(+4.58%)
Feb 04, 2009	34.66	35.60	34.44	34.87	3,592,176	+0.80(+2.36%)
Feb 03, 2009	33.32	34.29	32.73	34.06	3,100,592	+0.99(+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.