Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	38.01	38.22	36.57	36.70	6,534,860	-1.19(-3.13%)
Apr 29, 2009	37.50	38.60	36.95	37.89	5,928,353	+1.94(+5.39%)
Apr 28, 2009	36.01	36.31	35.52	35.95	3,519,680	-0.48(-1.31%)
Apr 27, 2009	35.39	37.38	35.11	36.43	5,697,929	+1.49(+4.27%)
Apr 24, 2009	35.38	35.38	34.45	34.94	4,746,563	-0.23(-0.65%)
Apr 23, 2009	34.45	35.16	33.82	35.16	6,531,334	+0.90(+2.63%)
Apr 22, 2009	33.30	34.99	33.30	34.26	5,772,815	+1.26(+3.83%)
Apr 21, 2009	32.15	33.10	32.01	33.00	5,950,040	+0.77(+2.38%)
Apr 20, 2009	32.68	32.68	31.85	32.23	4,988,434	-0.84(-2.54%)
Apr 17, 2009	32.50	33.25	32.19	33.07	5,738,918	+0.72(+2.22%)
Apr 16, 2009	31.70	32.53	31.28	32.35	4,420,014	+0.88(+2.80%)
Apr 15, 2009	31.13	31.53	30.81	31.47	3,238,205	+0.26(+0.84%)
Apr 14, 2009	31.05	31.37	30.62	31.21	3,736,124	-0.06(-0.18%)
Apr 13, 2009	31.63	31.74	30.99	31.26	4,080,695	-0.66(-2.07%)
Apr 09, 2009	31.85	32.04	31.51	31.92	5,043,347	+0.67(+2.14%)
Apr 08, 2009	30.98	31.36	30.75	31.26	3,766,187	+0.32(+1.03%)
Apr 07, 2009	31.95	32.52	30.68	30.94	6,075,838	-1.43(-4.41%)
Apr 06, 2009	30.34	32.61	30.05	32.36	8,278,831	+2.06(+6.80%)
Apr 03, 2009	30.52	30.77	29.74	30.30	4,797,515	-0.33(-1.07%)
Apr 02, 2009	30.47	31.36	30.28	30.63	5,705,333	+0.66(+2.20%)
Apr 01, 2009	29.27	30.07	28.97	29.97	4,784,226	+0.43(+1.44%)
Mar 31, 2009	30.32	30.35	29.49	29.54	6,756,571	-0.53(-1.77%)
Mar 30, 2009	30.00	30.23	29.30	30.08	7,862,297	-0.52(-1.70%)
Mar 26, 2009	28.93	30.64	28.70	30.60	6,861,287	+1.96(+6.85%)
Mar 25, 2009	28.49	29.25	28.00	28.63	5,188,387	+0.58(+2.05%)
Mar 24, 2009	27.91	28.54	27.83	28.06	5,921,583	-0.10(-0.35%)
Mar 23, 2009	27.63	28.18	27.46	28.16	6,117,652	+1.41(+5.29%)
Mar 20, 2009	26.92	27.29	26.50	26.75	6,213,554	-0.20(-0.73%)
Mar 19, 2009	27.97	28.22	26.48	26.94	7,957,846	-0.92(-3.30%)
Mar 18, 2009	27.99	28.48	26.97	27.86	6,282,534	-0.23(-0.83%)
Mar 17, 2009	27.85	28.11	27.18	28.09	4,795,352	+0.36(+1.28%)
Mar 16, 2009	26.96	28.60	26.75	27.74	6,056,913	+1.03(+3.86%)
Mar 13, 2009	26.86	27.11	26.48	26.71	0	+0.02(+0.08%)
Mar 12, 2009	25.94	26.86	25.51	26.69	5,928,458	+0.82(+3.19%)
Mar 11, 2009	26.83	27.04	25.47	25.86	6,258,685	-0.85(-3.16%)
Mar 10, 2009	26.18	26.80	25.67	26.71	6,041,436	+0.92(+3.55%)
Mar 09, 2009	25.62	26.04	25.44	25.79	7,449,358	-0.13(-0.49%)
Mar 06, 2009	26.28	26.99	25.06	25.92	0	-0.63(-2.38%)
Mar 05, 2009	26.64	28.00	26.27	26.55	15,013,650	-2.02(-7.06%)
Mar 04, 2009	28.63	28.85	28.10	28.57	10,004,960	-0.59(-2.02%)
Mar 02, 2009	30.50	30.50	29.08	29.16	7,127,735	-1.97(-6.32%)
Feb 27, 2009	31.94	32.06	31.09	31.13	0	-1.32(-4.07%)
Feb 26, 2009	33.45	33.53	32.24	32.45	4,036,641	-0.61(-1.85%)
Feb 25, 2009	34.72	34.72	32.90	33.06	7,149,088	-1.76(-5.06%)
Feb 24, 2009	34.98	35.14	33.99	34.82	5,537,767	+0.06(+0.16%)
Feb 23, 2009	36.38	36.38	34.67	34.77	3,123,871	-1.34(-3.70%)
Feb 20, 2009	36.38	36.68	35.46	36.10	0	-0.75(-2.02%)
Feb 19, 2009	37.15	37.60	36.75	36.85	4,279,613	-0.06(-0.17%)
Feb 18, 2009	37.73	37.73	36.87	36.91	3,787,952	-0.65(-1.74%)
Feb 17, 2009	38.12	38.12	36.84	37.56	4,369,082	-1.14(-2.95%)
Feb 13, 2009	38.22	39.33	38.10	38.71	2,867,615	+0.47(+1.23%)
Feb 12, 2009	37.69	38.29	36.95	38.24	4,941,015	-0.04(-0.11%)
Feb 11, 2009	38.95	39.14	37.91	38.28	3,990,650	-0.39(-1.01%)
Feb 10, 2009	39.86	40.31	38.42	38.67	3,704,668	-1.64(-4.07%)
Feb 09, 2009	40.46	40.87	40.03	40.31	3,444,845	-0.33(-0.80%)
Feb 06, 2009	39.79	40.80	39.75	40.64	4,581,007	+0.70(+1.74%)
Feb 05, 2009	38.76	40.36	38.76	39.94	3,319,253	+0.84(+2.14%)
Feb 04, 2009	39.32	40.06	38.93	39.11	3,472,194	-0.18(-0.45%)
Feb 03, 2009	39.63	39.76	38.45	39.28	4,946,850	+0.01(+0.02%)

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.