Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	36.93	37.62	35.26	35.86	5,393,456	-0.55(-1.51%)
Apr 29, 2009	37.24	37.24	36.01	36.41	6,021,122	-0.23(-0.63%)
Apr 28, 2009	33.95	37.52	33.42	36.64	9,781,382	+3.17(+9.47%)
Apr 27, 2009	33.36	33.89	32.91	33.47	4,853,265	-0.96(-2.79%)
Apr 24, 2009	34.68	34.68	33.38	34.43	5,129,284	+0.65(+1.92%)
Apr 23, 2009	33.35	33.89	32.86	33.78	4,346,652	+0.96(+2.93%)
Apr 22, 2009	32.07	33.59	32.07	32.82	6,819,984	-0.14(-0.42%)
Apr 21, 2009	32.39	32.96	31.39	32.96	6,533,957	+0.07(+0.21%)
Apr 20, 2009	32.67	33.35	32.11	32.89	6,004,329	-0.82(-2.43%)
Apr 17, 2009	32.27	33.85	32.27	33.71	5,841,341	+1.47(+4.56%)
Apr 16, 2009	30.74	32.56	30.07	32.24	5,675,661	+1.66(+5.43%)
Apr 15, 2009	30.44	30.98	29.71	30.58	3,682,906	-0.01(-0.03%)
Apr 14, 2009	30.46	31.46	30.15	30.59	4,787,892	-0.37(-1.20%)
Apr 13, 2009	30.82	31.28	29.82	30.96	4,291,364	-0.25(-0.80%)
Apr 09, 2009	32.42	33.00	30.89	31.21	7,169,850	-0.29(-0.92%)
Apr 08, 2009	30.68	31.97	29.82	31.50	3,986,215	+0.75(+2.44%)
Apr 07, 2009	31.03	31.11	30.25	30.75	4,864,438	-1.09(-3.42%)
Apr 06, 2009	31.80	32.18	31.23	31.84	4,239,788	-0.48(-1.49%)
Apr 03, 2009	31.73	32.53	31.10	32.32	4,514,867	+0.63(+1.99%)
Apr 02, 2009	31.12	32.29	31.08	31.69	6,277,091	+1.68(+5.60%)
Apr 01, 2009	29.06	30.35	28.90	30.01	6,882,490	+0.32(+1.08%)
Mar 31, 2009	30.88	30.99	29.52	29.69	5,798,367	-0.68(-2.24%)
Mar 30, 2009	31.01	31.05	29.86	30.37	4,992,331	-3.51(-10.36%)
Mar 26, 2009	34.49	35.48	33.35	33.88	8,279,955	-0.02(-0.06%)
Mar 25, 2009	33.05	34.00	32.27	33.90	6,462,914	+0.78(+2.36%)
Mar 24, 2009	33.14	33.55	32.47	33.12	5,296,584	-1.02(-2.99%)
Mar 23, 2009	33.09	34.15	32.99	34.14	7,551,585	+3.29(+10.66%)
Mar 20, 2009	32.15	32.85	30.56	30.85	6,977,269	-1.56(-4.81%)
Mar 19, 2009	31.60	33.11	31.52	32.41	6,720,171	+1.52(+4.92%)
Mar 18, 2009	30.15	31.38	29.11	30.89	6,741,723	+0.46(+1.51%)
Mar 17, 2009	28.56	30.43	28.05	30.43	5,328,911	+1.76(+6.14%)
Mar 16, 2009	27.15	29.29	27.08	28.67	5,685,992	+1.24(+4.52%)
Mar 13, 2009	28.56	28.56	27.04	27.43	0	-0.96(-3.38%)
Mar 12, 2009	27.96	28.69	26.82	28.39	6,618,412	+0.38(+1.36%)
Mar 11, 2009	28.73	29.14	27.40	28.01	5,457,928	-0.39(-1.37%)
Mar 10, 2009	29.15	29.30	27.82	28.40	8,346,562	+0.13(+0.46%)
Mar 09, 2009	28.55	30.35	28.02	28.27	6,210,106	-0.45(-1.57%)
Mar 06, 2009	29.67	30.53	27.61	28.72	0	-0.48(-1.64%)
Mar 05, 2009	28.52	29.85	28.00	29.20	7,478,087	+0.04(+0.14%)
Mar 04, 2009	29.06	30.25	28.84	29.16	7,563,459	+2.11(+7.80%)
Mar 02, 2009	27.77	28.99	26.66	27.05	8,088,692	-1.72(-5.98%)
Feb 27, 2009	26.97	30.09	26.97	28.77	0	+1.16(+4.20%)
Feb 26, 2009	28.25	28.85	27.53	27.61	6,501,942	+0.19(+0.69%)
Feb 25, 2009	26.16	28.03	26.00	27.42	6,049,312	+0.49(+1.82%)
Feb 24, 2009	25.26	27.09	25.26	26.93	7,544,094	+0.94(+3.62%)
Feb 23, 2009	28.32	28.60	25.90	25.99	5,412,780	-1.64(-5.94%)
Feb 20, 2009	27.89	28.25	26.78	27.63	5,385,758	-0.96(-3.36%)
Feb 19, 2009	29.18	29.52	28.11	28.59	4,739,755	+0.03(+0.11%)
Feb 18, 2009	29.85	29.90	27.92	28.56	5,715,145	-1.15(-3.87%)
Feb 17, 2009	31.24	31.28	29.62	29.71	4,301,430	-2.62(-8.10%)
Feb 13, 2009	31.46	32.87	31.46	32.33	3,804,609	+0.73(+2.31%)
Feb 12, 2009	30.42	31.70	30.03	31.60	4,036,553	+0.43(+1.38%)
Feb 11, 2009	32.31	32.79	30.29	31.17	4,827,115	-1.01(-3.14%)
Feb 10, 2009	32.88	33.77	31.94	32.18	6,819,778	-0.82(-2.48%)
Feb 09, 2009	33.02	33.76	32.62	33.00	6,708,639	+0.27(+0.82%)
Feb 06, 2009	32.63	33.03	31.53	32.73	6,883,472	-0.10(-0.30%)
Feb 05, 2009	32.10	33.17	31.77	32.83	9,186,861	+0.36(+1.11%)
Feb 04, 2009	32.75	33.33	31.85	32.47	6,913,622	+0.22(+0.68%)
Feb 03, 2009	31.07	32.49	30.42	32.25	6,022,196	+1.37(+4.44%)

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.