Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	48.25	48.70	47.15	47.15	2,774,450	-0.24(-0.51%)
Apr 29, 2009	46.32	48.05	46.28	47.40	2,405,912	+1.53(+3.33%)
Apr 28, 2009	45.14	46.41	45.09	45.87	3,310,764	+0.11(+0.23%)
Apr 27, 2009	45.30	46.34	45.11	45.76	2,481,380	-0.29(-0.62%)
Apr 24, 2009	45.65	46.56	45.23	46.05	2,533,155	+0.88(+1.94%)
Apr 23, 2009	45.66	45.72	44.54	45.17	2,700,952	-0.25(-0.55%)
Apr 22, 2009	44.49	46.51	44.42	45.42	3,276,855	+0.18(+0.39%)
Apr 21, 2009	43.85	45.34	43.70	45.24	2,759,449	+1.12(+2.55%)
Apr 20, 2009	44.99	45.30	43.90	44.12	2,295,296	-1.93(-4.19%)
Apr 17, 2009	45.77	46.40	45.31	46.05	2,648,010	+0.49(+1.08%)
Apr 16, 2009	44.88	45.80	44.21	45.56	2,405,350	+1.30(+2.95%)
Apr 15, 2009	43.55	44.40	43.53	44.25	2,164,163	+0.38(+0.88%)
Apr 14, 2009	44.16	44.83	43.74	43.87	2,082,377	-0.90(-2.00%)
Apr 13, 2009	44.53	45.06	43.94	44.76	3,087,136	-0.18(-0.41%)
Apr 09, 2009	43.93	44.97	43.54	44.95	2,442,741	+2.20(+5.14%)
Apr 08, 2009	42.02	42.79	41.81	42.75	2,260,577	+0.85(+2.03%)
Apr 07, 2009	42.48	42.81	41.73	41.90	1,782,207	-1.38(-3.20%)
Apr 06, 2009	43.43	43.60	42.55	43.29	1,453,283	-0.60(-1.36%)
Apr 03, 2009	43.41	43.95	42.90	43.88	2,095,341	+0.46(+1.05%)
Apr 02, 2009	42.88	44.11	42.54	43.43	3,099,209	+1.82(+4.38%)
Apr 01, 2009	40.37	41.66	40.01	41.61	4,657,243	+0.53(+1.28%)
Mar 31, 2009	41.29	42.11	40.66	41.08	3,593,434	+0.26(+0.63%)
Mar 30, 2009	41.10	41.10	39.78	40.82	3,033,459	-2.56(-5.91%)
Mar 26, 2009	42.00	43.38	41.79	43.38	3,376,627	+2.04(+4.93%)
Mar 25, 2009	40.89	41.98	39.81	41.35	1,997,640	+0.54(+1.31%)
Mar 24, 2009	41.32	41.68	40.37	40.81	1,535,054	-0.93(-2.23%)
Mar 23, 2009	40.52	41.89	40.43	41.74	2,490,246	+2.89(+7.43%)
Mar 20, 2009	40.45	40.65	38.73	38.85	2,572,523	-1.19(-2.97%)
Mar 19, 2009	41.09	41.09	39.89	40.04	3,065,895	-0.46(-1.15%)
Mar 18, 2009	38.98	40.75	38.85	40.51	2,729,343	+1.30(+3.33%)
Mar 17, 2009	37.66	39.27	37.43	39.20	2,803,340	+1.47(+3.91%)
Mar 16, 2009	38.93	38.97	37.59	37.73	2,511,321	-0.57(-1.49%)
Mar 13, 2009	38.40	38.66	37.90	38.30	0	+0.31(+0.82%)
Mar 12, 2009	35.86	38.30	35.50	37.99	2,778,349	+1.92(+5.33%)
Mar 11, 2009	35.89	37.10	35.71	36.07	3,277,646	+0.15(+0.42%)
Mar 10, 2009	34.70	36.04	34.51	35.92	2,442,475	+1.98(+5.85%)
Mar 09, 2009	34.15	35.08	33.83	33.93	3,425,065	-0.71(-2.06%)
Mar 06, 2009	34.77	35.26	33.87	34.65	0	+0.02(+0.05%)
Mar 05, 2009	35.27	35.85	34.59	34.63	2,151,462	-1.59(-4.39%)
Mar 04, 2009	36.06	36.79	35.49	36.22	3,021,584	+0.52(+1.45%)
Mar 02, 2009	37.01	37.23	35.55	35.70	4,357,807	-2.23(-5.89%)
Feb 27, 2009	37.49	38.63	37.25	37.93	0	-0.33(-0.86%)
Feb 26, 2009	39.53	39.66	38.13	38.27	3,505,746	-0.88(-2.24%)
Feb 25, 2009	39.92	40.07	38.70	39.14	4,125,849	-0.80(-1.99%)
Feb 24, 2009	39.17	40.37	38.84	39.94	2,460,676	+1.29(+3.33%)
Feb 23, 2009	40.45	40.47	38.64	38.65	2,341,489	-1.63(-4.06%)
Feb 20, 2009	40.00	40.72	39.44	40.28	3,459,242	-0.43(-1.05%)
Feb 19, 2009	41.65	41.86	40.67	40.71	2,517,731	-0.55(-1.34%)
Feb 18, 2009	42.22	42.22	41.03	41.27	2,962,468	-0.63(-1.51%)
Feb 17, 2009	41.63	42.38	41.47	41.90	3,287,766	-1.48(-3.42%)
Feb 13, 2009	43.40	44.15	43.30	43.38	2,210,093	-0.37(-0.84%)
Feb 12, 2009	42.39	43.75	42.01	43.75	2,883,943	+0.58(+1.35%)
Feb 11, 2009	43.21	43.46	42.44	43.17	3,142,912	+0.20(+0.46%)
Feb 10, 2009	44.43	45.11	42.79	42.97	4,223,672	-1.89(-4.22%)
Feb 09, 2009	44.74	44.97	44.18	44.87	7,982,724	+0.08(+0.18%)
Feb 06, 2009	43.68	45.10	43.40	44.79	2,336,228	+1.31(+3.02%)
Feb 05, 2009	42.52	44.05	42.35	43.47	3,011,258	+0.56(+1.31%)
Feb 04, 2009	43.18	44.06	42.70	42.91	1,898,339	-0.28(-0.64%)
Feb 03, 2009	42.97	43.46	42.38	43.19	2,926,846	+0.69(+1.62%)

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.