Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	34.69	36.34	32.63	33.37	5,920,705	-2.72(-7.54%)
Apr 29, 2009	35.18	36.09	34.42	36.09	2,102,674	+1.17(+3.35%)
Apr 28, 2009	34.10	35.37	33.80	34.92	1,712,289	+0.76(+2.22%)
Apr 27, 2009	33.53	34.60	33.37	34.16	1,427,429	+0.24(+0.71%)
Apr 24, 2009	33.42	34.04	32.86	33.92	1,366,721	+0.97(+2.94%)
Apr 23, 2009	32.86	33.68	32.24	32.95	1,714,347	-0.78(-2.31%)
Apr 22, 2009	32.92	34.32	32.50	33.73	1,310,210	+0.59(+1.78%)
Apr 21, 2009	33.34	33.65	32.87	33.14	1,195,812	-0.55(-1.63%)
Apr 20, 2009	34.46	34.70	33.51	33.69	1,857,401	-1.14(-3.27%)
Apr 17, 2009	34.24	34.86	33.36	34.83	2,037,770	+0.78(+2.29%)
Apr 16, 2009	33.64	34.27	33.50	34.05	1,296,423	+0.73(+2.19%)
Apr 15, 2009	32.88	33.63	32.68	33.32	1,754,299	+0.24(+0.73%)
Apr 14, 2009	32.92	33.40	32.73	33.08	1,069,321	-0.11(-0.33%)
Apr 13, 2009	33.21	33.46	32.35	33.19	1,621,965	-0.19(-0.57%)
Apr 09, 2009	32.13	33.73	31.93	33.38	2,900,259	+2.00(+6.37%)
Apr 08, 2009	30.76	31.52	30.51	31.38	1,640,972	+0.78(+2.55%)
Apr 07, 2009	30.12	30.98	29.88	30.60	1,448,024	+0.29(+0.96%)
Apr 06, 2009	29.56	30.41	29.56	30.31	2,183,557	+0.54(+1.81%)
Apr 03, 2009	30.56	30.65	29.53	29.77	1,511,578	-0.79(-2.59%)
Apr 02, 2009	30.80	31.00	30.46	30.56	1,770,736	+0.22(+0.73%)
Apr 01, 2009	29.89	30.67	29.63	30.34	2,034,938	-0.10(-0.33%)
Mar 31, 2009	30.17	31.01	30.12	30.44	1,251,502	+0.22(+0.73%)
Mar 30, 2009	30.67	30.69	29.93	30.22	1,061,389	-0.65(-2.11%)
Mar 26, 2009	29.49	31.01	29.24	30.87	1,728,578	+1.54(+5.25%)
Mar 25, 2009	29.65	30.10	28.75	29.33	1,933,365	-0.07(-0.24%)
Mar 24, 2009	29.69	30.00	29.33	29.40	1,367,149	-0.59(-1.97%)
Mar 23, 2009	29.37	29.99	29.33	29.99	1,163,838	+1.21(+4.20%)
Mar 20, 2009	29.83	29.85	28.75	28.78	1,498,852	-0.94(-3.16%)
Mar 19, 2009	31.22	31.25	29.48	29.72	1,461,525	-1.01(-3.28%)
Mar 18, 2009	30.99	31.22	30.08	30.73	1,953,152	-0.45(-1.45%)
Mar 17, 2009	30.88	31.18	30.46	31.18	1,306,061	+0.38(+1.23%)
Mar 16, 2009	31.46	32.10	30.75	30.80	1,411,281	-0.50(-1.60%)
Mar 13, 2009	29.56	31.49	29.56	31.30	0	+1.73(+5.85%)
Mar 12, 2009	28.52	29.62	28.23	29.57	1,987,363	+0.99(+3.46%)
Mar 11, 2009	29.75	29.75	28.58	28.58	1,397,801	-0.32(-1.11%)
Mar 10, 2009	27.45	28.93	27.39	28.90	1,976,216	+1.45(+5.28%)
Mar 09, 2009	27.39	28.30	27.21	27.45	1,321,378	-0.28(-1.01%)
Mar 06, 2009	27.89	28.51	27.10	27.73	0	-0.10(-0.36%)
Mar 05, 2009	28.76	28.76	27.59	27.83	2,550,937	-1.46(-4.98%)
Mar 04, 2009	29.22	29.66	28.79	29.29	1,922,363	+0.17(+0.58%)
Mar 02, 2009	29.88	30.27	29.08	29.12	2,840,213	-1.39(-4.56%)
Feb 27, 2009	31.19	31.19	30.41	30.51	0	-0.72(-2.31%)
Feb 26, 2009	33.18	33.18	31.16	31.23	2,183,857	-1.59(-4.84%)
Feb 25, 2009	33.42	33.49	32.66	32.82	1,500,196	-0.75(-2.23%)
Feb 24, 2009	33.51	33.91	32.56	33.57	2,124,248	+0.24(+0.72%)
Feb 23, 2009	34.64	34.79	33.28	33.33	1,544,070	-1.24(-3.59%)
Feb 20, 2009	34.58	35.01	34.20	34.57	2,278,618	-0.56(-1.59%)
Feb 19, 2009	36.57	36.69	34.97	35.13	1,529,640	-0.62(-1.73%)
Feb 18, 2009	36.46	36.46	35.43	35.75	1,499,769	-0.49(-1.35%)
Feb 17, 2009	36.71	39.77	36.15	36.24	1,654,207	-0.93(-2.50%)
Feb 13, 2009	37.94	37.94	36.99	37.17	1,200,624	-0.45(-1.20%)
Feb 12, 2009	36.85	37.62	36.07	37.62	1,498,573	-0.03(-0.08%)
Feb 11, 2009	38.27	38.66	37.18	37.65	1,149,253	+0.14(+0.37%)
Feb 10, 2009	38.35	38.80	37.35	37.51	2,785,805	-1.14(-2.95%)
Feb 09, 2009	38.73	39.00	37.90	38.65	2,117,358	-0.24(-0.62%)
Feb 06, 2009	38.09	38.99	37.90	38.89	2,673,208	+1.00(+2.64%)
Feb 05, 2009	37.06	38.07	36.65	37.89	2,462,944	+0.77(+2.07%)
Feb 04, 2009	37.14	38.28	36.68	37.12	2,128,916	+0.44(+1.20%)
Feb 03, 2009	36.51	37.06	36.03	36.68	2,855,811	+0.52(+1.44%)

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.