Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	37.83	40.17	37.83	39.16	2,242,657	-0.07(-0.17%)
Apr 29, 2009	39.51	39.80	38.99	39.23	1,749,536	-0.23(-0.58%)
Apr 28, 2009	39.40	40.10	39.26	39.46	2,016,421	+0.03(+0.08%)
Apr 27, 2009	38.47	39.72	38.25	39.43	2,344,404	+1.11(+2.89%)
Apr 24, 2009	38.75	38.96	38.15	38.32	1,335,204	-0.11(-0.28%)
Apr 23, 2009	40.02	40.16	38.16	38.43	3,201,409	-1.60(-4.00%)
Apr 22, 2009	39.76	40.31	39.62	40.03	3,232,173	-0.70(-1.72%)
Apr 21, 2009	39.37	41.54	39.21	40.73	4,937,533	+2.20(+5.72%)
Apr 20, 2009	37.99	38.72	37.86	38.53	2,241,703	+0.18(+0.46%)
Apr 17, 2009	37.85	38.53	37.67	38.35	1,948,866	+0.66(+1.76%)
Apr 16, 2009	37.69	37.85	37.15	37.69	1,033,276	+0.21(+0.55%)
Apr 15, 2009	37.05	37.55	36.85	37.48	1,600,871	+0.36(+0.97%)
Apr 14, 2009	36.81	37.35	36.61	37.12	1,288,999	+0.02(+0.04%)
Apr 13, 2009	36.87	37.25	36.67	37.11	1,027,960	+0.09(+0.25%)
Apr 09, 2009	36.94	37.14	36.46	37.02	1,017,007	+0.73(+2.02%)
Apr 08, 2009	36.44	36.77	35.80	36.28	982,388	+0.04(+0.11%)
Apr 07, 2009	35.96	36.64	35.72	36.25	1,217,109	-0.22(-0.61%)
Apr 06, 2009	36.24	37.13	36.09	36.47	1,267,762	+0.01(+0.02%)
Apr 03, 2009	36.67	36.86	35.83	36.46	1,143,362	-0.29(-0.79%)
Apr 02, 2009	36.67	37.36	36.28	36.75	1,512,691	+0.69(+1.93%)
Apr 01, 2009	35.82	36.14	35.15	36.06	1,280,700	-0.09(-0.25%)
Mar 31, 2009	35.78	36.77	35.76	36.15	1,423,169	+0.34(+0.94%)
Mar 30, 2009	35.01	35.94	34.77	35.81	1,567,334	-0.13(-0.36%)
Mar 26, 2009	35.71	36.12	35.37	35.94	2,325,498	+0.34(+0.94%)
Mar 25, 2009	35.16	35.92	35.07	35.61	1,917,936	+0.46(+1.32%)
Mar 24, 2009	34.79	35.52	34.62	35.14	1,647,213	+0.04(+0.11%)
Mar 23, 2009	34.40	35.10	34.32	35.10	1,506,125	+0.83(+2.42%)
Mar 20, 2009	33.92	34.65	33.84	34.27	3,147,589	+0.50(+1.49%)
Mar 19, 2009	34.67	35.05	33.54	33.77	1,881,570	-0.87(-2.52%)
Mar 18, 2009	34.88	35.44	34.38	34.64	2,301,063	-0.20(-0.58%)
Mar 17, 2009	35.10	35.27	34.18	34.85	2,302,849	-0.18(-0.50%)
Mar 16, 2009	35.58	35.92	34.91	35.02	1,961,164	-0.30(-0.86%)
Mar 13, 2009	34.99	35.45	34.60	35.32	0	+0.30(+0.85%)
Mar 12, 2009	33.66	35.05	33.47	35.03	1,786,672	+1.38(+4.10%)
Mar 11, 2009	34.34	34.93	33.57	33.65	1,437,948	-0.56(-1.62%)
Mar 10, 2009	33.26	34.26	33.09	34.21	2,126,508	+1.12(+3.38%)
Mar 09, 2009	33.38	33.73	32.82	33.09	1,872,073	-0.72(-2.14%)
Mar 06, 2009	32.61	33.81	32.25	33.81	0	-0.47(-1.38%)
Mar 05, 2009	34.56	34.91	34.07	34.28	2,056,614	-0.96(-2.72%)
Mar 04, 2009	34.58	35.90	34.51	35.24	2,036,463	+1.01(+2.94%)
Mar 02, 2009	34.28	34.88	34.22	34.24	2,612,154	-0.65(-1.88%)
Feb 27, 2009	36.12	36.47	34.81	34.89	0	-1.75(-4.78%)
Feb 26, 2009	38.88	38.88	36.60	36.64	2,412,641	-1.80(-4.67%)
Feb 25, 2009	38.85	39.27	38.22	38.44	1,897,657	-0.65(-1.67%)
Feb 24, 2009	38.33	39.20	38.08	39.09	2,306,715	+1.05(+2.76%)
Feb 23, 2009	39.21	39.21	37.81	38.04	2,617,114	-0.91(-2.35%)
Feb 20, 2009	38.13	39.08	37.91	38.96	0	+0.24(+0.63%)
Feb 19, 2009	38.64	39.09	38.37	38.71	1,660,913	+0.24(+0.63%)
Feb 18, 2009	38.61	38.80	38.13	38.47	1,654,375	+0.01(+0.02%)
Feb 17, 2009	38.39	38.82	38.10	38.46	1,466,785	-1.15(-2.90%)
Feb 13, 2009	39.02	39.89	38.63	39.61	2,533,830	+0.69(+1.76%)
Feb 12, 2009	36.55	38.93	35.34	38.93	3,322,534	-0.04(-0.10%)
Feb 11, 2009	39.55	39.94	38.02	38.96	1,643,154	+0.43(+1.11%)
Feb 10, 2009	39.57	39.68	38.40	38.54	2,900,971	-1.14(-2.88%)
Feb 09, 2009	39.60	39.79	39.03	39.68	1,734,499	-0.03(-0.08%)
Feb 06, 2009	38.80	39.78	38.74	39.71	2,345,420	+0.69(+1.78%)
Feb 05, 2009	38.28	39.15	38.07	39.02	2,199,881	+0.65(+1.69%)
Feb 04, 2009	38.56	38.96	38.10	38.37	3,235,403	-0.18(-0.45%)
Feb 03, 2009	38.26	38.75	37.82	38.55	1,764,808	+0.44(+1.16%)

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.