Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	41.98	42.05	40.18	41.60	1,712,754	-0.50(-1.20%)
Apr 29, 2009	42.42	42.77	41.59	42.10	1,160,592	+0.08(+0.18%)
Apr 28, 2009	40.79	42.60	40.27	42.02	1,071,459	+0.67(+1.61%)
Apr 27, 2009	41.18	42.03	40.88	41.36	746,510	-0.08(-0.19%)
Apr 24, 2009	41.43	41.79	40.64	41.43	882,313	+0.04(+0.10%)
Apr 23, 2009	40.89	41.54	39.32	41.39	1,003,878	+0.70(+1.72%)
Apr 22, 2009	41.97	42.42	40.39	40.69	1,296,588	-1.90(-4.46%)
Apr 21, 2009	40.86	42.65	40.40	42.59	936,319	+1.60(+3.90%)
Apr 20, 2009	42.74	43.64	40.93	40.99	1,489,551	-1.94(-4.52%)
Apr 17, 2009	42.49	43.31	42.11	42.93	1,327,318	+0.41(+0.96%)
Apr 16, 2009	43.04	43.11	41.55	42.52	755,840	-0.51(-1.19%)
Apr 15, 2009	41.89	43.11	41.25	43.03	686,984	+1.11(+2.65%)
Apr 14, 2009	44.21	44.53	41.84	41.92	1,486,015	-2.90(-6.47%)
Apr 13, 2009	43.51	45.01	43.32	44.82	1,074,975	+1.38(+3.19%)
Apr 09, 2009	43.94	43.94	41.66	43.44	1,651,894	+0.25(+0.57%)
Apr 08, 2009	43.22	43.65	42.72	43.19	769,824	+0.69(+1.63%)
Apr 07, 2009	41.96	43.09	41.87	42.49	655,523	+0.03(+0.08%)
Apr 06, 2009	41.56	42.75	41.16	42.46	1,166,500	+0.58(+1.39%)
Apr 03, 2009	42.14	42.22	40.70	41.88	1,293,334	-0.37(-0.87%)
Apr 02, 2009	44.02	44.03	41.91	42.25	1,464,813	-1.10(-2.54%)
Apr 01, 2009	41.71	43.47	41.71	43.35	1,074,584	+1.09(+2.57%)
Mar 31, 2009	41.37	42.49	40.54	42.26	1,133,181	+1.02(+2.47%)
Mar 30, 2009	40.56	42.03	39.37	41.25	1,089,158	-0.80(-1.89%)
Mar 26, 2009	41.90	42.27	40.84	42.04	1,202,492	+0.16(+0.39%)
Mar 25, 2009	41.70	42.20	40.93	41.88	1,378,532	+0.69(+1.68%)
Mar 24, 2009	42.66	43.11	41.16	41.19	976,301	-1.91(-4.42%)
Mar 23, 2009	40.94	43.17	40.68	43.09	1,297,958	+1.42(+3.41%)
Mar 20, 2009	41.72	42.93	41.54	41.67	1,265,530	-0.82(-1.93%)
Mar 19, 2009	43.12	43.26	41.60	42.49	1,704,768	-0.42(-0.97%)
Mar 18, 2009	40.16	42.96	39.80	42.91	1,687,988	+2.58(+6.39%)
Mar 17, 2009	38.47	40.36	37.97	40.33	832,740	+1.91(+4.98%)
Mar 16, 2009	38.84	39.43	38.19	38.42	1,156,414	+0.02(+0.04%)
Mar 13, 2009	37.22	38.55	37.02	38.40	0	+1.18(+3.17%)
Mar 12, 2009	36.19	37.24	34.89	37.22	2,604,350	+0.67(+1.82%)
Mar 11, 2009	37.98	38.08	35.91	36.55	1,466,368	-1.48(-3.89%)
Mar 10, 2009	36.99	38.11	36.02	38.03	1,262,381	+1.83(+5.05%)
Mar 09, 2009	36.81	37.18	35.94	36.20	1,201,638	-1.10(-2.96%)
Mar 06, 2009	35.99	37.44	35.67	37.31	0	+1.16(+3.22%)
Mar 05, 2009	37.37	37.37	36.01	36.14	1,281,299	-1.32(-3.51%)
Mar 04, 2009	37.48	38.19	36.76	37.46	1,159,850	-0.18(-0.48%)
Mar 02, 2009	37.78	38.64	37.57	37.64	1,158,452	-0.85(-2.22%)
Feb 27, 2009	39.07	41.14	37.68	38.49	0	+0.79(+2.11%)
Feb 26, 2009	38.31	38.56	37.59	37.70	768,295	-0.38(-0.99%)
Feb 25, 2009	36.83	39.07	36.83	38.08	903,233	-0.82(-2.11%)
Feb 24, 2009	38.71	38.90	37.90	38.90	1,336,568	+0.75(+1.97%)
Feb 23, 2009	39.10	39.24	38.08	38.14	910,475	-0.70(-1.80%)
Feb 20, 2009	35.51	39.19	35.95	38.84	0	+0.54(+1.41%)
Feb 19, 2009	38.73	39.26	38.20	38.31	685,299	-0.38(-0.99%)
Feb 18, 2009	39.13	39.64	38.41	38.69	1,092,081	-0.44(-1.11%)
Feb 17, 2009	38.06	39.88	38.06	39.13	1,049,034	-0.49(-1.23%)
Feb 13, 2009	39.61	40.18	39.34	39.61	871,062	-0.45(-1.13%)
Feb 12, 2009	34.28	40.31	33.66	40.07	1,975,304	+2.82(+7.57%)
Feb 11, 2009	35.90	37.34	35.90	37.25	936,722	+1.35(+3.76%)
Feb 10, 2009	37.01	37.19	35.74	35.90	1,195,982	-1.44(-3.85%)
Feb 09, 2009	37.55	37.92	37.01	37.33	785,602	-0.23(-0.61%)
Feb 06, 2009	37.64	37.87	36.96	37.56	0	-0.15(-0.41%)
Feb 05, 2009	37.11	37.84	37.10	37.72	807,196	+0.31(+0.82%)
Feb 04, 2009	38.21	38.21	37.02	37.41	970,875	-0.61(-1.60%)
Feb 03, 2009	38.17	38.46	37.35	38.02	808,012	+0.03(+0.07%)

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.