Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	37.06	39.44	36.94	37.45	4,349,777	+0.67(+1.82%)
Apr 29, 2009	35.85	37.24	35.55	36.78	2,802,613	+1.18(+3.31%)
Apr 28, 2009	34.39	36.51	34.25	35.60	2,548,269	+0.80(+2.30%)
Apr 27, 2009	36.04	37.14	33.93	34.80	3,022,574	-3.17(-8.35%)
Apr 24, 2009	36.83	38.77	35.44	37.97	3,520,258	+1.36(+3.71%)
Apr 23, 2009	36.36	36.70	34.51	36.61	3,071,639	+0.54(+1.50%)
Apr 22, 2009	35.36	38.38	35.36	36.07	4,197,104	-0.39(-1.07%)
Apr 21, 2009	34.29	37.24	33.12	36.46	12,044,940	+2.34(+6.86%)
Apr 20, 2009	37.65	37.74	34.01	34.12	3,136,617	-4.51(-11.67%)
Apr 17, 2009	36.15	40.77	35.79	38.63	3,116,672	+1.65(+4.46%)
Apr 16, 2009	35.36	38.81	34.80	36.98	3,288,536	+1.12(+3.12%)
Apr 15, 2009	32.12	36.04	32.12	35.86	2,986,803	+2.96(+9.00%)
Apr 14, 2009	35.86	36.77	32.79	32.90	3,784,719	-3.49(-9.59%)
Apr 13, 2009	35.91	37.11	34.38	36.39	2,628,804	-0.30(-0.82%)
Apr 09, 2009	32.80	37.01	32.31	36.69	3,713,486	+5.45(+17.45%)
Apr 08, 2009	31.44	32.22	30.39	31.24	2,020,194	+0.22(+0.71%)
Apr 07, 2009	31.15	32.06	31.00	31.02	3,665,254	-1.56(-4.79%)
Apr 06, 2009	31.86	33.34	30.75	32.58	3,427,395	+0.89(+2.81%)
Apr 03, 2009	28.99	31.74	28.21	31.69	3,890,461	+2.70(+9.31%)
Apr 02, 2009	27.62	29.30	26.74	28.99	3,303,519	+2.44(+9.20%)
Apr 01, 2009	25.97	26.99	25.61	26.55	2,026,896	-0.02(-0.08%)
Mar 31, 2009	25.33	27.21	24.62	26.57	2,865,612	+2.00(+8.14%)
Mar 30, 2009	25.64	25.73	24.44	24.57	1,971,943	-3.21(-11.56%)
Mar 26, 2009	27.06	27.94	25.75	27.78	2,309,627	+0.79(+2.93%)
Mar 25, 2009	26.94	27.92	24.71	26.99	2,548,501	+0.53(+2.00%)
Mar 24, 2009	28.23	29.33	26.23	26.46	2,829,525	-2.78(-9.51%)
Mar 23, 2009	26.10	29.26	26.10	29.24	4,450,490	+4.31(+17.29%)
Mar 20, 2009	29.02	29.22	24.76	24.93	3,644,100	-4.72(-15.93%)
Mar 19, 2009	30.25	30.55	28.55	29.65	3,050,054	+0.16(+0.55%)
Mar 18, 2009	27.20	30.23	27.19	29.49	3,720,735	+1.25(+4.43%)
Mar 17, 2009	26.24	28.43	25.63	28.24	2,972,162	+2.26(+8.70%)
Mar 16, 2009	28.59	29.23	25.95	25.98	2,714,901	-2.09(-7.45%)
Mar 13, 2009	29.74	29.78	27.46	28.07	0	-1.38(-4.69%)
Mar 12, 2009	26.85	29.87	26.51	29.45	3,315,106	+2.45(+9.07%)
Mar 11, 2009	26.84	28.09	26.10	27.00	3,071,259	+0.12(+0.45%)
Mar 10, 2009	23.32	27.06	22.85	26.88	5,152,595	+4.34(+19.25%)
Mar 09, 2009	21.76	22.65	21.35	22.54	2,766,450	+0.52(+2.36%)
Mar 06, 2009	22.95	23.27	20.72	22.02	0	-0.51(-2.26%)
Mar 05, 2009	23.44	24.00	22.25	22.53	2,602,503	-1.86(-7.63%)
Mar 04, 2009	24.51	25.09	23.35	24.39	2,222,819	+0.43(+1.79%)
Mar 02, 2009	25.99	26.58	23.66	23.96	2,884,841	-3.02(-11.19%)
Feb 27, 2009	26.20	27.60	26.18	26.98	0	-0.05(-0.18%)
Feb 26, 2009	29.33	29.84	26.80	27.03	2,211,434	-1.73(-6.02%)
Feb 25, 2009	28.98	30.17	27.80	28.76	3,113,267	-0.60(-2.04%)
Feb 24, 2009	27.00	29.62	26.52	29.36	2,882,810	+2.88(+10.88%)
Feb 23, 2009	29.49	29.64	26.35	26.48	2,803,580	-2.55(-8.78%)
Feb 20, 2009	25.65	29.35	25.65	29.03	2,371,272	+2.03(+7.52%)
Feb 19, 2009	28.75	28.91	26.83	27.00	1,861,662	-1.11(-3.95%)
Feb 18, 2009	27.81	28.54	26.92	28.11	2,209,193	+0.65(+2.37%)
Feb 17, 2009	29.20	29.20	27.09	27.46	2,254,709	-1.81(-6.18%)
Feb 13, 2009	30.45	30.91	29.09	29.27	2,270,665	-2.56(-8.04%)
Feb 12, 2009	31.45	32.24	29.58	31.83	3,076,794	-0.49(-1.52%)
Feb 11, 2009	31.10	32.54	30.31	32.32	2,225,391	+1.13(+3.62%)
Feb 10, 2009	33.83	34.11	30.72	31.19	2,860,536	-3.48(-10.04%)
Feb 09, 2009	34.10	34.72	33.37	34.67	1,556,096	+0.61(+1.79%)
Feb 06, 2009	31.47	34.40	30.65	34.06	3,068,940	+1.44(+4.41%)
Feb 05, 2009	31.47	33.84	30.50	32.62	4,153,603	-0.87(-2.60%)
Feb 04, 2009	35.75	35.88	33.46	33.49	2,342,819	-1.54(-4.40%)
Feb 03, 2009	35.64	35.91	34.32	35.03	1,669,949	-0.34(-0.96%)

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.