Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	69.45	69.45	61.25	62.96	22,076	-5.14(-7.55%)
Apr 29, 2009	73.06	73.06	62.96	68.10	38,662	-0.86(-1.24%)
Apr 28, 2009	67.13	68.96	64.98	68.96	31,177	+3.00(+4.55%)
Apr 27, 2009	64.13	67.43	62.65	65.96	28,422	+1.96(+3.06%)
Apr 24, 2009	60.39	64.43	59.42	64.00	18,575	+3.30(+5.44%)
Apr 23, 2009	63.33	63.33	60.46	60.70	10,973	-1.90(-3.03%)
Apr 22, 2009	62.41	63.33	60.21	62.60	20,393	-0.73(-1.16%)
Apr 21, 2009	57.76	63.33	55.07	63.33	20,344	+5.81(+10.11%)
Apr 20, 2009	65.90	65.90	57.46	57.52	18,283	-6.55(-10.22%)
Apr 17, 2009	60.82	64.49	59.66	64.07	20,284	+4.10(+6.84%)
Apr 16, 2009	57.82	60.58	57.21	59.97	12,017	+1.84(+3.16%)
Apr 15, 2009	55.50	58.13	55.13	58.13	10,467	+3.06(+5.56%)
Apr 14, 2009	54.34	56.60	53.24	55.07	15,592	+0.31(+0.56%)
Apr 13, 2009	52.62	57.52	52.56	54.77	19,504	+1.65(+3.11%)
Apr 09, 2009	52.26	53.54	52.01	53.11	23,444	+3.24(+6.50%)
Apr 08, 2009	49.93	50.48	48.34	49.87	11,248	+1.16(+2.39%)
Apr 07, 2009	49.87	49.87	48.65	48.71	6,929	-1.28(-2.57%)
Apr 06, 2009	52.87	52.93	49.44	49.99	5,008	-3.12(-5.88%)
Apr 03, 2009	51.71	53.54	49.62	53.11	17,922	+1.41(+2.72%)
Apr 02, 2009	52.07	53.35	51.34	51.71	6,178	+0.18(+0.36%)
Apr 01, 2009	51.52	52.56	50.18	51.52	5,018	+0.12(+0.24%)
Mar 31, 2009	49.38	52.01	49.20	51.40	8,078	+2.45(+5.00%)
Mar 30, 2009	52.93	52.93	48.34	48.95	11,102	-0.67(-1.36%)
Mar 26, 2009	50.42	51.34	49.38	49.62	17,196	-0.80(-1.58%)
Mar 25, 2009	51.95	51.95	48.03	50.42	16,276	-1.22(-2.37%)
Mar 24, 2009	50.54	52.01	49.26	51.64	18,673	+1.53(+3.05%)
Mar 23, 2009	49.81	50.11	48.65	50.11	4,849	+1.47(+3.02%)
Mar 20, 2009	50.24	50.54	48.65	48.65	7,853	-1.35(-2.69%)
Mar 19, 2009	51.40	51.40	48.95	49.99	6,360	-0.18(-0.37%)
Mar 18, 2009	50.73	50.79	47.73	50.18	16,799	-1.53(-2.96%)
Mar 17, 2009	48.89	51.71	47.85	51.71	6,536	+2.69(+5.49%)
Mar 16, 2009	49.07	50.48	47.21	49.01	15,087	+0.24(+0.50%)
Mar 13, 2009	48.65	49.14	47.06	48.77	0	+0.00(+0.00%)
Mar 12, 2009	44.24	48.95	41.98	48.77	65,920	+4.41(+9.93%)
Mar 11, 2009	45.04	47.48	44.12	44.36	8,821	-0.55(-1.23%)
Mar 10, 2009	42.89	48.16	42.89	44.91	9,366	+2.08(+4.86%)
Mar 09, 2009	43.75	45.71	42.83	42.83	30,329	-2.59(-5.71%)
Mar 06, 2009	41.61	46.26	39.96	45.43	0	+1.68(+3.83%)
Mar 05, 2009	45.04	47.73	43.75	43.75	27,291	-2.51(-5.42%)
Mar 04, 2009	41.30	46.87	41.30	46.26	15,080	-2.88(-5.85%)
Mar 02, 2009	47.61	49.14	42.89	49.14	14,328	+1.47(+3.08%)
Feb 27, 2009	43.38	48.65	43.38	47.67	0	+4.16(+9.56%)
Feb 26, 2009	39.53	44.36	38.86	43.51	7,307	+3.37(+8.38%)
Feb 25, 2009	41.00	41.67	39.12	40.14	5,161	-0.86(-2.09%)
Feb 24, 2009	39.35	41.27	38.73	41.00	7,836	+1.84(+4.69%)
Feb 23, 2009	41.12	43.02	38.55	39.16	9,216	-1.96(-4.76%)
Feb 20, 2009	44.00	44.12	38.55	41.12	24,892	-2.94(-6.67%)
Feb 19, 2009	44.36	48.83	43.51	44.06	19,192	+0.00(+0.00%)
Feb 18, 2009	48.89	49.20	43.93	44.06	20,689	-4.65(-9.55%)
Feb 17, 2009	49.81	49.81	46.93	48.71	16,262	-3.00(-5.80%)
Feb 13, 2009	52.13	52.13	50.30	51.71	3,949	-0.00(-0.00%)
Feb 12, 2009	50.48	51.71	49.99	51.71	5,855	+0.92(+1.81%)
Feb 11, 2009	52.32	53.36	50.24	50.79	8,931	-1.47(-2.81%)
Feb 10, 2009	51.77	53.17	49.99	52.26	16,304	+0.45(+0.87%)
Feb 09, 2009	49.56	52.26	49.56	51.80	25,966	+2.61(+5.30%)
Feb 06, 2009	49.07	49.99	48.34	49.20	25,002	+0.24(+0.50%)
Feb 05, 2009	50.30	50.30	47.97	48.95	36,077	-2.94(-5.66%)
Feb 04, 2009	49.20	52.32	48.95	51.89	55,024	+2.94(+6.00%)
Feb 03, 2009	49.87	49.87	48.77	48.95	49,022	+0.31(+0.63%)

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.