Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	53.66	54.71	53.21	53.80	1,512,375	+0.17(+0.32%)
Apr 29, 2009	47.60	54.14	47.54	53.63	3,578,933	+5.19(+10.71%)
Apr 28, 2009	47.36	49.15	46.70	48.44	1,986,681	+0.75(+1.57%)
Apr 27, 2009	46.70	48.57	46.64	47.69	1,076,910	+0.27(+0.57%)
Apr 24, 2009	46.24	47.85	46.18	47.42	1,845,611	+0.53(+1.13%)
Apr 23, 2009	46.97	47.98	46.27	46.89	1,560,820	-0.36(-0.76%)
Apr 22, 2009	46.13	47.79	45.87	47.25	860,654	+0.86(+1.85%)
Apr 21, 2009	46.00	47.15	45.39	46.39	1,087,891	+0.20(+0.43%)
Apr 20, 2009	47.09	47.26	46.04	46.19	1,073,970	-1.83(-3.81%)
Apr 17, 2009	46.96	48.60	46.34	48.02	1,324,281	+1.24(+2.65%)
Apr 16, 2009	46.08	47.21	45.50	46.78	944,824	+1.25(+2.75%)
Apr 15, 2009	45.22	46.00	45.07	45.53	1,425,736	+0.42(+0.93%)
Apr 14, 2009	45.94	46.20	45.00	45.11	975,152	-0.67(-1.46%)
Apr 13, 2009	45.60	46.07	45.05	45.78	1,142,347	+0.15(+0.33%)
Apr 09, 2009	43.48	45.90	43.46	45.63	1,212,842	+2.83(+6.61%)
Apr 08, 2009	41.93	42.98	41.75	42.80	635,688	+0.92(+2.20%)
Apr 07, 2009	42.64	43.11	41.78	41.88	809,286	-1.04(-2.42%)
Apr 06, 2009	43.89	44.00	42.28	42.92	720,839	-0.37(-0.85%)
Apr 03, 2009	42.50	43.29	41.80	43.29	1,419,831	+0.64(+1.50%)
Apr 02, 2009	41.76	43.94	41.60	42.65	1,651,730	+0.43(+1.02%)
Apr 01, 2009	43.68	43.76	41.64	42.22	2,178,247	-1.75(-3.98%)
Mar 31, 2009	43.99	45.09	43.86	43.97	1,051,285	+0.24(+0.55%)
Mar 30, 2009	43.16	44.01	42.29	43.73	970,605	-0.88(-1.97%)
Mar 26, 2009	46.40	47.34	43.79	44.61	2,828,974	-1.79(-3.86%)
Mar 25, 2009	44.63	46.53	44.05	46.40	2,635,593	+0.71(+1.55%)
Mar 24, 2009	42.89	45.72	42.54	45.69	2,003,909	+2.11(+4.84%)
Mar 23, 2009	42.57	43.61	41.71	43.58	1,947,508	+0.61(+1.42%)
Mar 20, 2009	44.51	44.84	42.97	42.97	1,355,235	-1.49(-3.35%)
Mar 19, 2009	44.60	45.57	44.25	44.46	1,666,951	-0.65(-1.44%)
Mar 18, 2009	43.50	45.48	42.79	45.11	2,786,191	+1.65(+3.80%)
Mar 17, 2009	42.65	43.73	42.63	43.46	1,006,398	+0.38(+0.88%)
Mar 16, 2009	45.08	45.22	42.87	43.08	1,617,566	+0.52(+1.22%)
Mar 13, 2009	43.52	43.85	41.57	42.56	1,685,264	-0.81(-1.87%)
Mar 12, 2009	41.54	45.00	40.37	43.37	4,195,675	+1.89(+4.56%)
Mar 11, 2009	38.70	41.53	38.00	41.48	3,041,438	+2.83(+7.32%)
Mar 10, 2009	38.70	39.25	38.37	38.65	1,397,532	+0.28(+0.73%)
Mar 09, 2009	37.10	38.86	37.03	38.37	2,197,271	+1.65(+4.49%)
Mar 06, 2009	36.42	36.72	35.66	36.72	1,323,700	+0.43(+1.18%)
Mar 05, 2009	34.98	36.53	34.50	36.29	1,490,911	+1.07(+3.04%)
Mar 04, 2009	35.07	35.80	34.77	35.22	1,012,856	+0.35(+1.00%)
Mar 02, 2009	36.29	36.49	34.53	34.87	1,246,912	-1.73(-4.73%)
Feb 27, 2009	36.58	37.63	36.08	36.60	1,076,203	-0.12(-0.33%)
Feb 26, 2009	37.65	37.88	36.59	36.72	776,371	-0.48(-1.29%)
Feb 25, 2009	37.50	37.84	36.65	37.20	1,076,675	-1.10(-2.87%)
Feb 24, 2009	37.32	38.49	37.25	38.30	821,868	+0.98(+2.63%)
Feb 23, 2009	38.50	38.50	36.43	37.32	1,554,317	-0.62(-1.63%)
Feb 20, 2009	37.44	38.10	36.98	37.94	1,147,928	+0.12(+0.32%)
Feb 19, 2009	37.79	38.03	37.45	37.82	845,878	+0.19(+0.50%)
Feb 18, 2009	38.43	39.29	37.25	37.63	1,344,968	-0.74(-1.93%)
Feb 17, 2009	37.81	38.97	37.55	38.37	1,120,147	-0.27(-0.70%)
Feb 13, 2009	38.18	38.99	37.77	38.64	1,405,726	+0.35(+0.91%)
Feb 12, 2009	37.02	38.41	35.00	38.29	2,679,514	+2.87(+8.10%)
Feb 11, 2009	37.70	37.70	35.09	35.42	3,220,188	-0.71(-1.97%)
Feb 10, 2009	36.62	37.59	35.84	36.13	1,665,926	-0.49(-1.34%)
Feb 09, 2009	36.46	36.98	35.88	36.62	1,450,575	+0.74(+2.06%)
Feb 06, 2009	35.05	36.01	34.68	35.88	1,408,959	+1.71(+5.00%)
Feb 05, 2009	34.14	35.69	33.65	34.17	2,312,408	+0.02(+0.06%)
Feb 04, 2009	35.53	36.00	34.00	34.15	1,262,805	-1.47(-4.13%)
Feb 03, 2009	34.44	35.71	33.99	35.62	811,110	+1.12(+3.25%)

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.